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

140.10 USD -0.65 (-0.46%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 54.88 60.00 54.50 57.63 7,663,900 +4.25(+7.96%)
May 30, 2000 53.06 54.13 52.69 53.38 4,354,200 -0.62(-1.15%)
May 26, 2000 54.25 55.00 53.13 54.00 4,000,000 -1.00(-1.82%)
May 25, 2000 55.81 56.69 54.06 55.00 4,624,400 -1.88(-3.31%)
May 24, 2000 55.25 57.00 52.75 56.88 10,342,300 -0.31(-0.54%)
May 23, 2000 57.56 58.38 56.81 57.19 4,291,600 -0.19(-0.33%)
May 22, 2000 57.69 57.69 56.19 57.38 4,632,700 +0.32(+0.56%)
May 19, 2000 56.13 58.75 56.13 57.06 6,362,000 -0.88(-1.52%)
May 18, 2000 56.25 57.94 56.19 57.94 4,892,300 +1.56(+2.77%)
May 17, 2000 56.69 56.75 55.44 56.38 4,593,600 -1.62(-2.79%)
May 16, 2000 57.44 59.06 57.19 58.00 6,383,600 +1.00(+1.75%)
May 15, 2000 56.25 57.31 55.50 57.00 4,273,600 +0.19(+0.33%)
May 12, 2000 55.75 57.19 55.31 56.81 4,371,600 +0.81(+1.45%)
May 11, 2000 56.94 57.06 55.00 56.00 6,108,300 -0.69(-1.22%)
May 10, 2000 53.44 57.13 53.00 56.69 11,248,300 +3.69(+6.96%)
May 09, 2000 54.38 54.88 52.50 53.00 8,892,800 +0.62(+1.18%)
May 08, 2000 51.25 52.38 49.50 52.38 7,629,500 +1.07(+2.09%)
May 05, 2000 50.19 52.88 50.19 51.31 8,640,000 +0.31(+0.61%)
May 04, 2000 53.94 53.94 50.44 51.00 10,770,800 -2.44(-4.57%)
May 03, 2000 54.25 54.50 52.75 53.44 10,461,400 -4.19(-7.27%)
May 02, 2000 57.31 57.81 56.69 57.63 4,822,300 -0.31(-0.54%)
May 01, 2000 56.38 58.81 56.19 57.94 5,114,100 +2.56(+4.62%)
Apr 28, 2000 56.81 57.31 55.38 55.38 5,014,100 -2.31(-4.00%)
Apr 27, 2000 57.63 58.44 56.50 57.69 5,517,800 -1.06(-1.80%)
Apr 26, 2000 60.19 60.75 58.31 58.75 5,203,100 -0.94(-1.57%)
Apr 25, 2000 58.06 60.75 57.56 59.69 6,043,000 +0.81(+1.38%)
Apr 24, 2000 57.94 60.63 57.50 58.88 5,635,800 +1.19(+2.06%)
Apr 20, 2000 55.13 57.94 55.13 57.69 6,090,600 +2.75(+5.01%)
Apr 19, 2000 54.13 55.50 53.75 54.94 6,258,300 +1.06(+1.97%)
Apr 18, 2000 54.00 56.31 53.13 53.88 7,661,900 -0.12(-0.22%)
Apr 17, 2000 55.13 56.38 51.75 54.00 9,660,800 -1.00(-1.82%)
Apr 14, 2000 58.00 58.94 55.00 55.00 9,374,200 -5.06(-8.42%)
Apr 13, 2000 62.31 62.31 59.50 60.06 7,887,000 -2.38(-3.81%)
Apr 12, 2000 63.44 64.94 62.06 62.44 7,245,200 -0.94(-1.48%)
Apr 11, 2000 62.88 63.50 61.50 63.38 5,358,400 -0.18(-0.28%)
Apr 10, 2000 61.50 63.69 61.00 63.56 5,521,600 +2.06(+3.35%)
Apr 07, 2000 61.25 62.00 60.63 61.50 4,014,800 +0.37(+0.61%)
Apr 06, 2000 59.13 61.25 58.75 61.13 7,256,600 +2.88(+4.94%)
Apr 05, 2000 59.31 60.13 57.56 58.25 7,069,400 -1.75(-2.92%)
Apr 04, 2000 61.69 63.31 57.50 60.00 13,679,100 -1.19(-1.94%)
Apr 03, 2000 56.63 62.00 56.63 61.19 11,938,900 +4.69(+8.30%)
Mar 31, 2000 59.25 59.31 55.50 56.50 9,056,300 -2.50(-4.24%)
Mar 30, 2000 59.75 60.75 58.88 59.00 11,571,300 +0.25(+0.43%)
Mar 29, 2000 55.50 59.38 55.44 58.75 13,600,500 +4.25(+7.80%)
Mar 28, 2000 54.56 55.94 54.50 54.50 5,801,900 -0.94(-1.70%)
Mar 27, 2000 54.69 55.50 54.25 55.44 5,777,700 -0.06(-0.11%)
Mar 24, 2000 54.44 55.69 54.00 55.50 7,954,500 +1.50(+2.78%)
Mar 23, 2000 54.38 54.56 53.50 54.00 7,028,600 -1.38(-2.49%)
Mar 22, 2000 56.50 56.50 54.00 55.38 9,965,500 -1.25(-2.21%)
Mar 21, 2000 55.44 56.63 54.50 56.63 7,857,200 +1.50(+2.72%)
Mar 20, 2000 55.81 55.81 53.38 55.13 6,774,200 -0.62(-1.11%)
Mar 17, 2000 54.56 56.25 54.13 55.75 12,641,400 +1.12(+2.05%)
Mar 16, 2000 52.31 55.56 51.63 54.63 19,719,400 +3.13(+6.08%)
Mar 15, 2000 47.44 51.94 46.56 51.50 14,670,000 +3.75(+7.85%)
Mar 14, 2000 47.00 48.81 46.31 47.75 9,987,800 +0.06(+0.13%)
Mar 13, 2000 46.25 47.94 45.88 47.69 7,732,300 -0.25(-0.52%)
Mar 10, 2000 49.75 49.75 47.44 47.94 7,008,600 -1.00(-2.04%)
Mar 09, 2000 49.00 49.44 46.88 48.94 7,947,700 +0.63(+1.30%)
Mar 08, 2000 47.31 49.31 45.63 48.31 10,023,600 +0.75(+1.58%)
Mar 07, 2000 49.63 49.63 47.13 47.56 9,727,300 -2.94(-5.82%)
Mar 06, 2000 52.63 52.69 48.63 50.50 10,495,600 -2.13(-4.05%)
Mar 03, 2000 52.13 53.31 51.50 52.63 10,791,300 +2.07(+4.09%)
Mar 02, 2000 52.75 52.88 50.44 50.56 15,544,200 +1.56(+3.18%)
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.