Wal-Mart Stores, Inc. (NY: WMT )

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 52.10 53.00 52.02 52.50 14,127,100 +0.52(+1.00%)
Jun 29, 2004 52.21 52.51 51.93 51.98 15,237,300 -0.48(-0.91%)
Jun 28, 2004 52.41 53.26 52.10 52.46 14,806,500 -0.05(-0.10%)
Jun 25, 2004 53.69 54.09 52.51 52.51 13,404,800 -0.64(-1.20%)
Jun 24, 2004 53.58 53.86 53.04 53.15 10,148,700 -0.40(-0.75%)
Jun 23, 2004 54.06 54.07 52.59 53.55 23,284,800 -0.51(-0.94%)
Jun 22, 2004 54.17 54.75 53.73 54.06 14,241,700 -0.87(-1.58%)
Jun 21, 2004 55.20 55.87 54.87 54.93 8,005,500 -0.69(-1.24%)
Jun 18, 2004 55.82 56.11 55.45 55.62 12,935,800 -0.23(-0.41%)
Jun 17, 2004 56.00 56.29 55.68 55.85 5,242,800 -0.27(-0.48%)
Jun 16, 2004 56.70 56.71 56.03 56.12 6,859,500 -0.59(-1.04%)
Jun 15, 2004 56.65 57.00 56.54 56.71 8,709,200 +0.33(+0.59%)
Jun 14, 2004 56.70 56.85 56.07 56.38 6,351,900 -0.82(-1.43%)
Jun 10, 2004 57.43 57.61 56.65 57.20 6,281,500 +0.17(+0.30%)
Jun 09, 2004 57.50 57.75 56.99 57.03 5,774,100 -0.65(-1.13%)
Jun 08, 2004 57.25 57.83 57.12 57.68 6,971,400 +0.18(+0.31%)
Jun 07, 2004 56.71 57.55 56.58 57.50 7,013,800 +0.91(+1.61%)
Jun 04, 2004 57.05 57.35 56.38 56.59 7,156,600 -0.01(-0.02%)
Jun 03, 2004 56.05 57.47 56.05 56.60 9,752,800 +0.25(+0.44%)
Jun 02, 2004 55.44 56.69 55.19 56.35 10,183,500 +0.91(+1.64%)
Jun 01, 2004 55.45 55.70 54.90 55.44 7,995,200 -0.29(-0.52%)
May 28, 2004 55.97 56.05 55.70 55.73 6,163,100 -0.24(-0.43%)
May 27, 2004 55.50 56.39 55.50 55.97 9,867,400 +0.69(+1.25%)
May 26, 2004 55.20 55.48 54.90 55.28 6,675,900 -0.21(-0.38%)
May 25, 2004 54.84 55.58 54.51 55.49 8,567,400 +0.50(+0.91%)
May 24, 2004 55.27 55.68 54.44 54.99 9,549,500 -0.10(-0.18%)
May 21, 2004 55.00 55.70 54.84 55.09 8,585,500 +0.25(+0.46%)
May 20, 2004 54.78 55.04 54.05 54.84 7,449,000 +0.06(+0.11%)
May 19, 2004 55.62 56.08 54.75 54.78 10,540,100 -0.43(-0.78%)
May 18, 2004 55.05 55.64 55.01 55.21 8,850,600 +0.51(+0.93%)
May 17, 2004 54.65 55.25 54.14 54.70 8,432,000 -0.36(-0.65%)
May 14, 2004 55.30 55.70 54.66 55.06 8,573,600 -0.19(-0.34%)
May 13, 2004 55.06 55.62 53.80 55.25 13,221,100 +0.19(+0.35%)
May 12, 2004 54.10 55.09 53.45 55.06 12,302,900 +0.53(+0.97%)
May 11, 2004 55.22 55.68 54.22 54.53 9,647,900 -0.69(-1.25%)
May 10, 2004 53.50 55.35 53.50 55.22 14,234,900 +1.32(+2.45%)
May 07, 2004 54.44 55.09 53.60 53.90 13,930,100 -0.68(-1.25%)
May 06, 2004 55.80 55.80 54.42 54.58 16,024,600 -1.28(-2.29%)
May 05, 2004 55.90 56.35 55.84 55.86 8,765,400 -0.14(-0.25%)
May 04, 2004 56.60 56.76 55.55 56.00 12,762,100 -0.54(-0.96%)
May 03, 2004 57.00 57.52 56.08 56.54 11,194,000 -0.46(-0.81%)
Apr 30, 2004 57.77 58.05 56.87 57.00 8,538,400 -0.57(-0.99%)
Apr 29, 2004 58.08 58.35 56.99 57.57 8,689,700 -0.41(-0.71%)
Apr 28, 2004 58.21 58.72 57.88 57.98 8,523,400 -0.62(-1.06%)
Apr 27, 2004 58.15 59.08 58.15 58.60 8,613,100 +0.46(+0.79%)
Apr 26, 2004 58.77 59.14 57.96 58.14 7,017,100 -0.83(-1.41%)
Apr 23, 2004 58.23 59.12 58.07 58.97 6,396,600 +0.37(+0.63%)
Apr 22, 2004 58.25 58.70 57.72 58.60 10,065,100 +0.25(+0.43%)
Apr 21, 2004 57.20 58.58 57.20 58.35 6,540,600 +0.25(+0.43%)
Apr 20, 2004 58.50 59.15 58.10 58.10 8,164,300 -0.27(-0.46%)
Apr 19, 2004 58.00 58.70 57.94 58.37 7,265,800 -0.07(-0.12%)
Apr 16, 2004 58.20 58.70 57.73 58.44 8,850,200 +0.65(+1.12%)
Apr 15, 2004 57.43 58.10 57.11 57.79 8,682,600 +0.37(+0.64%)
Apr 14, 2004 56.48 57.49 56.39 57.42 10,070,200 +0.95(+1.68%)
Apr 13, 2004 57.40 57.60 56.33 56.47 13,147,900 -0.87(-1.52%)
Apr 12, 2004 56.80 57.43 56.80 57.34 7,161,800 +0.65(+1.15%)
Apr 08, 2004 57.99 58.10 56.15 56.69 14,725,900 -1.29(-2.22%)
Apr 07, 2004 58.70 58.79 57.95 57.98 10,385,200 -1.04(-1.76%)
Apr 06, 2004 58.50 59.07 58.40 59.02 6,902,200 +0.38(+0.65%)
Apr 05, 2004 58.56 59.28 58.14 58.64 8,421,400 +0.04(+0.07%)
Apr 02, 2004 59.00 60.14 58.30 58.60 10,625,100 +0.25(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.