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

146.72 USD +0.72 (+0.49%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 55.52 56.50 55.40 55.90 7,725,600 +0.02(+0.04%)
Jul 30, 2001 56.00 56.05 54.19 55.88 7,168,200 +0.47(+0.85%)
Jul 27, 2001 55.75 56.00 55.01 55.41 5,169,300 -0.09(-0.16%)
Jul 26, 2001 55.10 55.51 54.18 55.50 8,425,900 +0.40(+0.73%)
Jul 25, 2001 53.10 55.10 52.73 55.10 9,512,400 +2.00(+3.77%)
Jul 24, 2001 53.05 53.20 52.50 53.10 6,075,300 +0.07(+0.13%)
Jul 23, 2001 53.90 54.27 52.85 53.03 5,361,100 -1.25(-2.30%)
Jul 20, 2001 54.00 54.59 53.90 54.28 5,894,900 +0.05(+0.09%)
Jul 19, 2001 53.98 54.50 53.81 54.23 8,230,700 +0.25(+0.46%)
Jul 18, 2001 52.87 53.98 52.53 53.98 7,180,300 +0.63(+1.18%)
Jul 17, 2001 53.84 53.85 52.94 53.35 8,785,400 -0.13(-0.24%)
Jul 16, 2001 53.40 54.05 53.11 53.48 11,402,300 +0.58(+1.10%)
Jul 13, 2001 51.85 53.23 51.13 52.90 9,845,500 +1.05(+2.03%)
Jul 12, 2001 50.55 51.85 49.95 51.85 11,705,100 +3.00(+6.14%)
Jul 11, 2001 48.15 49.40 47.62 48.85 7,910,500 +1.35(+2.84%)
Jul 10, 2001 48.50 48.67 47.38 47.50 6,461,600 -0.75(-1.55%)
Jul 09, 2001 47.48 48.40 47.05 48.25 6,081,800 +0.91(+1.92%)
Jul 06, 2001 48.55 48.56 46.71 47.34 6,664,200 -1.26(-2.59%)
Jul 05, 2001 49.35 49.38 48.45 48.60 5,132,100 -0.62(-1.26%)
Jul 03, 2001 49.70 49.70 48.94 49.22 3,803,700 -0.53(-1.07%)
Jul 02, 2001 48.95 49.79 48.65 49.75 5,491,200 +0.95(+1.95%)
Jun 29, 2001 49.13 50.49 48.60 48.80 9,306,500 -0.57(-1.15%)
Jun 28, 2001 48.95 49.79 48.95 49.37 5,013,700 +0.87(+1.79%)
Jun 27, 2001 49.02 49.72 48.40 48.50 5,127,100 -0.60(-1.22%)
Jun 26, 2001 48.55 49.80 48.53 49.10 6,020,100 +0.10(+0.20%)
Jun 25, 2001 50.55 50.55 48.80 49.00 5,707,400 -0.98(-1.96%)
Jun 22, 2001 50.68 50.75 49.45 49.98 4,833,700 -0.47(-0.93%)
Jun 21, 2001 49.30 51.17 49.30 50.45 8,943,800 +0.65(+1.31%)
Jun 20, 2001 49.20 49.90 48.98 49.80 5,913,000 +0.94(+1.92%)
Jun 19, 2001 49.47 49.49 48.63 48.86 5,176,800 +0.34(+0.70%)
Jun 18, 2001 48.80 49.59 48.35 48.52 7,122,900 +0.37(+0.77%)
Jun 15, 2001 49.40 49.73 48.00 48.15 14,394,400 -1.35(-2.73%)
Jun 14, 2001 49.90 50.36 49.40 49.50 4,554,600 -0.65(-1.30%)
Jun 13, 2001 50.60 50.60 50.06 50.15 3,523,500 -0.42(-0.83%)
Jun 12, 2001 50.02 50.97 49.61 50.57 4,469,200 +0.34(+0.68%)
Jun 11, 2001 50.95 51.10 50.16 50.23 3,233,500 -0.79(-1.55%)
Jun 08, 2001 51.00 51.27 50.75 51.02 3,787,500 -0.08(-0.16%)
Jun 07, 2001 50.07 51.35 50.07 51.10 6,110,300 +0.35(+0.69%)
Jun 06, 2001 51.30 51.71 50.70 50.75 4,193,700 -0.55(-1.07%)
Jun 05, 2001 50.74 51.64 50.69 51.30 5,164,000 +0.31(+0.61%)
Jun 04, 2001 51.55 51.80 50.50 50.99 5,619,900 -0.73(-1.41%)
Jun 01, 2001 51.54 52.45 51.45 51.72 4,155,100 -0.03(-0.06%)
May 31, 2001 52.10 52.60 51.27 51.75 5,880,700 +0.28(+0.54%)
May 30, 2001 51.22 52.20 51.12 51.47 5,969,800 +0.26(+0.51%)
May 29, 2001 51.95 51.95 51.03 51.21 5,000,600 +0.01(+0.02%)
May 25, 2001 52.98 53.00 51.20 51.20 5,176,200 -1.69(-3.20%)
May 24, 2001 52.35 53.24 52.15 52.89 4,524,500 +0.37(+0.70%)
May 23, 2001 53.30 53.88 52.21 52.52 5,566,100 -1.00(-1.87%)
May 22, 2001 53.21 53.70 52.90 53.52 6,793,700 +0.32(+0.60%)
May 21, 2001 52.04 53.30 51.56 53.20 7,752,900 +1.16(+2.23%)
May 18, 2001 51.95 52.04 51.41 52.04 5,860,900 +0.28(+0.54%)
May 17, 2001 51.95 52.22 51.30 51.76 6,539,500 +0.11(+0.21%)
May 16, 2001 51.20 52.12 51.00 51.65 9,604,400 -0.35(-0.67%)
May 15, 2001 54.35 54.35 52.00 52.00 13,411,700 -2.35(-4.32%)
May 14, 2001 54.10 54.75 53.84 54.35 4,800,300 +0.25(+0.46%)
May 11, 2001 53.97 54.46 53.35 54.10 6,529,600 +0.68(+1.27%)
May 10, 2001 53.30 53.70 53.21 53.42 8,215,200 +1.83(+3.55%)
May 09, 2001 52.05 52.20 51.30 51.59 5,444,300 -0.39(-0.75%)
May 08, 2001 51.75 51.99 51.14 51.98 4,437,600 -0.07(-0.13%)
May 07, 2001 52.40 52.94 51.85 52.05 4,717,000 -0.97(-1.83%)
May 04, 2001 52.30 53.70 52.01 53.02 7,445,400 -0.08(-0.15%)
May 03, 2001 52.30 53.45 52.03 53.10 7,590,700 +0.02(+0.04%)
May 02, 2001 53.45 53.45 52.28 53.08 7,689,800 -0.42(-0.79%)
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.