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 (%)
Aug 31, 2004 53.21 53.61 52.45 52.67 8,659,000 -0.53(-1.00%)
Aug 30, 2004 53.55 53.83 53.16 53.20 5,506,700 -0.36(-0.67%)
Aug 27, 2004 53.82 54.02 53.53 53.56 4,586,400 -0.32(-0.59%)
Aug 26, 2004 54.00 54.29 53.83 53.88 4,747,800 -0.22(-0.41%)
Aug 25, 2004 53.95 54.29 53.57 54.10 7,307,200 +0.24(+0.45%)
Aug 24, 2004 53.95 54.18 53.63 53.86 6,676,400 +0.06(+0.11%)
Aug 23, 2004 53.82 53.97 53.24 53.80 11,165,400 -0.85(-1.56%)
Aug 20, 2004 54.69 54.85 54.40 54.65 8,795,200 -0.21(-0.38%)
Aug 19, 2004 54.24 54.95 54.03 54.86 10,535,200 +0.40(+0.73%)
Aug 18, 2004 54.70 54.71 54.11 54.46 7,682,600 -0.51(-0.93%)
Aug 17, 2004 54.39 54.97 53.72 54.97 11,527,900 +0.67(+1.23%)
Aug 16, 2004 53.50 54.30 53.45 54.30 7,758,600 +0.90(+1.69%)
Aug 13, 2004 52.98 53.50 52.85 53.40 9,930,900 +0.75(+1.42%)
Aug 12, 2004 52.58 53.39 52.48 52.65 14,352,600 +1.02(+1.98%)
Aug 11, 2004 51.95 52.19 51.52 51.63 8,614,500 -0.48(-0.92%)
Aug 10, 2004 51.70 52.13 51.40 52.11 7,136,600 +0.74(+1.44%)
Aug 09, 2004 51.20 51.75 51.08 51.37 7,222,400 +0.04(+0.08%)
Aug 06, 2004 52.00 52.02 51.14 51.33 11,393,400 -0.72(-1.38%)
Aug 05, 2004 53.00 53.25 52.00 52.05 9,762,900 -1.15(-2.16%)
Aug 04, 2004 52.49 53.54 52.48 53.20 6,906,600 +0.33(+0.62%)
Aug 03, 2004 53.01 53.11 52.53 52.87 8,858,300 -0.31(-0.58%)
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.