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

140.20 USD -0.85 (-0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 53.20 53.23 52.06 52.06 27,650,900 -1.09(-2.05%)
Nov 29, 2004 53.75 53.90 53.10 53.15 25,158,000 -2.17(-3.92%)
Nov 26, 2004 55.30 55.74 55.30 55.32 3,555,200 -0.18(-0.32%)
Nov 24, 2004 55.95 55.95 55.19 55.50 7,191,600 -0.15(-0.27%)
Nov 23, 2004 55.45 55.95 55.35 55.65 8,970,900 -0.03(-0.05%)
Nov 22, 2004 55.48 55.89 54.83 55.68 8,941,000 +0.43(+0.78%)
Nov 19, 2004 55.85 55.85 55.16 55.25 9,847,000 -0.55(-0.99%)
Nov 18, 2004 56.24 56.43 55.45 55.80 11,294,700 -0.44(-0.78%)
Nov 17, 2004 57.35 57.35 55.85 56.24 16,166,700 -0.65(-1.14%)
Nov 16, 2004 57.00 57.15 56.66 56.89 12,232,200 -0.81(-1.40%)
Nov 15, 2004 56.90 57.89 56.78 57.70 10,319,400 +0.85(+1.50%)
Nov 12, 2004 56.52 56.93 56.41 56.85 6,491,100 +0.23(+0.41%)
Nov 11, 2004 56.44 56.81 56.12 56.62 7,085,000 +0.57(+1.02%)
Nov 10, 2004 56.40 56.71 56.05 56.05 6,305,400 -0.27(-0.48%)
Nov 09, 2004 56.70 56.78 55.95 56.32 7,971,400 -0.21(-0.37%)
Nov 08, 2004 56.47 56.97 56.21 56.53 9,228,300 +0.06(+0.11%)
Nov 05, 2004 56.50 56.95 56.34 56.47 12,389,700 +0.21(+0.37%)
Nov 04, 2004 54.30 56.35 54.18 56.26 16,588,400 +1.78(+3.27%)
Nov 03, 2004 54.78 54.86 53.91 54.48 11,109,500 +0.33(+0.61%)
Nov 02, 2004 53.05 54.67 53.05 54.15 10,796,700 +0.30(+0.56%)
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.