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

137.51 USD +2.04 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 56.88 57.35 55.80 55.85 12,824,700 -1.38(-2.41%)
Sep 29, 2003 57.27 57.35 56.47 57.23 8,669,300 +0.43(+0.76%)
Sep 26, 2003 56.70 57.09 56.61 56.80 6,575,200 -0.09(-0.16%)
Sep 25, 2003 56.59 57.48 56.59 56.89 7,543,200 +0.27(+0.48%)
Sep 24, 2003 57.22 57.50 56.55 56.62 7,978,800 -1.00(-1.74%)
Sep 23, 2003 57.29 57.91 57.19 57.62 6,602,600 +0.55(+0.96%)
Sep 22, 2003 57.69 57.75 56.75 57.07 9,250,900 -1.07(-1.84%)
Sep 19, 2003 57.54 58.49 57.54 58.14 8,365,300 -0.35(-0.60%)
Sep 18, 2003 57.61 58.49 57.61 58.49 7,511,900 +0.90(+1.56%)
Sep 17, 2003 58.17 58.50 57.59 57.59 6,701,500 -0.83(-1.42%)
Sep 16, 2003 57.97 58.52 57.70 58.42 6,259,800 +0.67(+1.16%)
Sep 15, 2003 57.50 58.05 57.50 57.75 6,077,000 +0.27(+0.47%)
Sep 12, 2003 57.18 57.53 56.72 57.48 7,970,800 -0.02(-0.03%)
Sep 11, 2003 57.10 57.87 57.01 57.50 8,395,300 +0.65(+1.14%)
Sep 10, 2003 56.56 57.48 56.56 56.85 10,847,200 -0.21(-0.37%)
Sep 09, 2003 58.57 58.57 56.90 57.06 10,107,500 -1.53(-2.61%)
Sep 08, 2003 58.55 58.64 58.05 58.59 8,558,000 -0.30(-0.51%)
Sep 05, 2003 59.10 59.21 58.50 58.89 10,593,500 -1.19(-1.98%)
Sep 04, 2003 60.05 60.20 59.74 60.08 9,906,400 +0.10(+0.17%)
Sep 03, 2003 59.95 60.10 59.36 59.98 7,628,000 +0.06(+0.10%)
Sep 02, 2003 58.96 59.95 58.92 59.92 6,733,800 +0.75(+1.27%)
Aug 29, 2003 59.05 59.32 58.71 59.17 5,177,400 -0.13(-0.22%)
Aug 28, 2003 59.25 59.45 58.86 59.30 4,802,800 +0.19(+0.32%)
Aug 27, 2003 59.25 59.37 59.10 59.11 4,992,700 +0.01(+0.02%)
Aug 26, 2003 58.73 59.35 58.37 59.10 6,746,000 +0.00(+0.00%)
Aug 25, 2003 58.40 59.10 58.33 59.10 6,045,400 +0.70(+1.20%)
Aug 22, 2003 59.44 59.48 58.39 58.40 6,936,500 -0.79(-1.33%)
Aug 21, 2003 58.76 59.43 58.71 59.19 5,906,400 +0.41(+0.70%)
Aug 20, 2003 58.45 59.10 58.41 58.78 3,941,900 -0.10(-0.17%)
Aug 19, 2003 59.05 59.05 58.40 58.88 5,327,000 -0.04(-0.07%)
Aug 18, 2003 58.50 59.15 58.38 58.92 6,811,600 +0.82(+1.41%)
Aug 15, 2003 58.05 58.18 57.75 58.10 3,235,400 +0.17(+0.29%)
Aug 14, 2003 58.07 58.48 57.75 57.93 6,681,400 -0.14(-0.24%)
Aug 13, 2003 58.50 58.65 57.85 58.07 9,404,700 -0.73(-1.24%)
Aug 12, 2003 58.05 58.80 57.90 58.80 6,869,900 +1.10(+1.91%)
Aug 11, 2003 57.88 58.30 57.28 57.70 7,043,200 -0.07(-0.12%)
Aug 08, 2003 57.32 57.79 57.16 57.77 6,622,600 +0.77(+1.35%)
Aug 07, 2003 56.48 57.50 56.28 57.00 13,387,900 +1.26(+2.26%)
Aug 06, 2003 55.01 56.24 55.01 55.74 6,342,800 +0.44(+0.80%)
Aug 05, 2003 55.40 55.95 55.24 55.30 7,424,700 -0.53(-0.95%)
Aug 04, 2003 54.78 56.10 54.78 55.83 6,595,600 +0.56(+1.01%)
Aug 01, 2003 55.72 56.00 55.20 55.27 6,373,400 -0.64(-1.14%)
Jul 31, 2003 56.25 57.25 55.91 55.91 8,921,300 +0.01(+0.02%)
Jul 30, 2003 55.75 56.02 55.37 55.90 5,359,900 +0.41(+0.74%)
Jul 29, 2003 56.16 56.28 55.25 55.49 7,553,600 -0.67(-1.19%)
Jul 28, 2003 56.19 56.46 55.50 56.16 6,179,900 -0.03(-0.05%)
Jul 25, 2003 55.52 56.29 55.00 56.19 6,218,100 +0.56(+1.01%)
Jul 24, 2003 57.00 57.00 55.60 55.63 7,419,000 -0.87(-1.54%)
Jul 23, 2003 56.92 56.98 55.97 56.50 5,202,600 -0.40(-0.70%)
Jul 22, 2003 56.05 57.12 56.03 56.90 6,536,900 +0.94(+1.68%)
Jul 21, 2003 56.85 56.96 55.73 55.96 6,151,900 -1.04(-1.82%)
Jul 18, 2003 56.40 57.07 55.96 57.00 6,635,200 +1.20(+2.15%)
Jul 17, 2003 56.60 57.08 55.71 55.80 6,294,300 -0.85(-1.50%)
Jul 16, 2003 57.23 57.50 56.34 56.65 6,482,300 -0.67(-1.17%)
Jul 15, 2003 57.08 57.70 56.94 57.32 7,759,800 +0.67(+1.18%)
Jul 14, 2003 57.30 57.70 55.88 56.65 9,021,600 +0.12(+0.21%)
Jul 11, 2003 55.75 57.02 55.47 56.53 7,126,600 +0.90(+1.62%)
Jul 10, 2003 55.23 55.99 54.72 55.63 7,519,400 -0.13(-0.23%)
Jul 09, 2003 56.70 56.70 55.66 55.76 7,307,300 -0.94(-1.66%)
Jul 08, 2003 56.50 56.77 56.25 56.70 7,175,300 +0.15(+0.27%)
Jul 07, 2003 55.60 56.66 55.54 56.55 10,770,300 +1.59(+2.89%)
Jul 03, 2003 55.50 56.15 54.95 54.96 4,868,900 -0.77(-1.38%)
Jul 02, 2003 54.76 55.75 54.76 55.73 10,044,600 +1.38(+2.54%)
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.