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

146.81 USD +0.81 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 59.60 59.98 59.10 59.98 6,861,200 +0.23(+0.38%)
Jan 30, 2002 57.80 59.95 57.75 59.75 10,006,100 +1.84(+3.18%)
Jan 29, 2002 59.08 59.48 57.91 57.91 7,373,900 -0.72(-1.23%)
Jan 28, 2002 58.70 59.18 58.32 58.63 5,142,700 +0.23(+0.39%)
Jan 25, 2002 59.36 59.48 58.06 58.40 7,322,100 -1.27(-2.13%)
Jan 24, 2002 59.86 59.95 59.30 59.67 7,984,100 -0.19(-0.32%)
Jan 23, 2002 58.40 59.95 58.22 59.86 10,682,200 +1.85(+3.19%)
Jan 22, 2002 57.12 58.70 57.11 58.01 9,990,000 +1.66(+2.95%)
Jan 21, 2002 56.55 56.89 55.97 56.35 7,007,400 +0.00(+0.00%)
Jan 18, 2002 56.55 56.89 55.97 56.35 7,007,400 -0.41(-0.72%)
Jan 17, 2002 55.85 57.22 55.70 56.76 7,796,500 +0.77(+1.38%)
Jan 16, 2002 56.87 56.87 55.50 55.99 5,506,400 -0.88(-1.55%)
Jan 15, 2002 55.76 56.90 55.31 56.87 8,086,100 +1.11(+1.99%)
Jan 14, 2002 55.80 56.90 55.76 55.76 6,713,800 -0.04(-0.07%)
Jan 11, 2002 56.65 56.74 55.53 55.80 7,271,300 -1.20(-2.11%)
Jan 10, 2002 56.40 57.35 56.26 57.00 6,466,400 +0.60(+1.06%)
Jan 09, 2002 57.15 57.53 56.19 56.40 7,575,800 -1.44(-2.49%)
Jan 08, 2002 57.69 58.00 57.33 57.84 4,370,200 +0.45(+0.78%)
Jan 07, 2002 57.45 58.10 57.21 57.39 5,360,400 -0.21(-0.36%)
Jan 04, 2002 57.66 58.26 57.20 57.60 6,679,700 -0.38(-0.66%)
Jan 03, 2002 57.95 58.30 57.50 57.98 5,957,300 -0.07(-0.12%)
Jan 02, 2002 57.65 58.15 56.99 58.05 6,677,900 +0.50(+0.87%)
Dec 31, 2001 58.10 58.48 57.55 57.55 5,134,700 -0.80(-1.37%)
Dec 28, 2001 58.35 58.74 58.14 58.35 4,343,400 -0.02(-0.03%)
Dec 27, 2001 58.10 58.60 57.77 58.37 4,822,200 +0.22(+0.38%)
Dec 26, 2001 57.75 58.57 57.71 58.15 6,638,900 +1.02(+1.79%)
Dec 24, 2001 57.52 57.70 57.13 57.13 2,031,400 -0.44(-0.76%)
Dec 21, 2001 56.84 57.58 56.53 57.57 13,126,800 +1.31(+2.33%)
Dec 20, 2001 56.33 57.14 56.20 56.26 7,845,000 -0.02(-0.04%)
Dec 19, 2001 55.68 56.50 55.35 56.28 8,212,100 +0.50(+0.90%)
Dec 18, 2001 55.91 56.10 55.42 55.78 8,798,500 -0.07(-0.13%)
Dec 17, 2001 54.15 55.85 53.88 55.85 8,463,200 +1.79(+3.31%)
Dec 14, 2001 53.70 54.41 53.03 54.06 6,015,900 +0.70(+1.31%)
Dec 13, 2001 54.08 54.09 53.10 53.36 7,847,100 -0.97(-1.79%)
Dec 12, 2001 54.02 54.70 53.50 54.33 5,772,300 +0.25(+0.46%)
Dec 11, 2001 54.12 54.80 53.51 54.08 6,097,600 -0.19(-0.35%)
Dec 10, 2001 55.10 55.40 54.27 54.27 5,293,400 -1.07(-1.93%)
Dec 07, 2001 55.21 55.60 54.75 55.34 4,602,400 -0.28(-0.50%)
Dec 06, 2001 55.95 55.99 55.41 55.62 7,044,300 -0.95(-1.68%)
Dec 05, 2001 55.17 56.57 54.94 56.57 9,031,700 +1.40(+2.54%)
Dec 04, 2001 54.40 55.17 54.20 55.17 6,865,500 +0.59(+1.08%)
Dec 03, 2001 55.06 55.23 54.18 54.58 7,615,500 -0.57(-1.03%)
Nov 30, 2001 55.00 55.90 54.90 55.15 8,414,300 +0.50(+0.91%)
Nov 29, 2001 55.10 55.29 54.50 54.65 5,727,700 -0.35(-0.64%)
Nov 28, 2001 54.90 55.76 54.48 55.00 7,469,400 -0.08(-0.15%)
Nov 27, 2001 55.55 55.81 54.83 55.08 9,664,100 -0.67(-1.20%)
Nov 26, 2001 55.70 56.02 55.31 55.75 7,702,400 -0.05(-0.09%)
Nov 23, 2001 55.07 55.85 55.06 55.80 2,307,000 +0.68(+1.23%)
Nov 21, 2001 55.52 55.61 54.84 55.12 4,989,500 -0.58(-1.04%)
Nov 20, 2001 55.70 55.98 55.11 55.70 6,336,400 -0.05(-0.09%)
Nov 19, 2001 54.60 55.86 54.60 55.75 7,963,900 +0.65(+1.18%)
Nov 16, 2001 56.00 56.00 54.65 55.10 10,558,400 -0.90(-1.61%)
Nov 15, 2001 55.58 56.24 55.28 56.00 8,452,000 +0.72(+1.30%)
Nov 14, 2001 55.60 55.80 55.05 55.28 9,589,300 +1.02(+1.88%)
Nov 13, 2001 55.90 55.95 54.25 54.26 10,522,000 -1.32(-2.37%)
Nov 12, 2001 54.55 55.68 54.00 55.58 6,500,700 +0.48(+0.87%)
Nov 09, 2001 54.55 55.25 53.89 55.10 5,045,700 +0.60(+1.10%)
Nov 08, 2001 54.60 55.40 53.99 54.50 8,584,100 +0.68(+1.26%)
Nov 07, 2001 54.85 54.99 53.40 53.82 8,222,400 -1.12(-2.04%)
Nov 06, 2001 54.05 55.10 53.65 54.94 8,781,200 +1.04(+1.93%)
Nov 05, 2001 53.15 54.30 52.39 53.90 6,841,200 +0.93(+1.76%)
Nov 02, 2001 51.80 53.18 51.76 52.97 5,794,300 +0.73(+1.40%)
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.