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

140.75 USD +0.87 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2000 49.88 50.00 47.50 49.00 10,169,100 +0.25(+0.51%)
Feb 29, 2000 47.94 49.75 47.94 48.75 17,201,300 +2.56(+5.54%)
Feb 28, 2000 44.56 46.94 44.56 46.19 17,839,500 +1.69(+3.80%)
Feb 25, 2000 44.31 45.31 43.63 44.50 16,913,300 -3.38(-7.06%)
Feb 24, 2000 47.00 47.88 43.44 47.88 19,433,000 +0.88(+1.87%)
Feb 23, 2000 48.44 48.50 46.75 47.00 12,876,900 -1.13(-2.35%)
Feb 22, 2000 49.25 49.31 46.75 48.13 12,344,100 +0.38(+0.80%)
Feb 18, 2000 48.50 49.50 47.25 47.75 19,396,900 -0.63(-1.30%)
Feb 17, 2000 52.94 53.50 48.00 48.38 24,770,500 -4.37(-8.28%)
Feb 16, 2000 56.50 56.50 52.69 52.75 13,589,100 -5.25(-9.05%)
Feb 15, 2000 56.94 58.00 55.00 58.00 9,713,300 -0.88(-1.49%)
Feb 14, 2000 56.69 58.88 56.50 58.88 5,805,600 +2.82(+5.03%)
Feb 11, 2000 57.44 57.50 55.63 56.06 4,820,500 -0.94(-1.65%)
Feb 10, 2000 57.63 58.38 56.81 57.00 4,592,500 -0.81(-1.40%)
Feb 09, 2000 60.00 60.13 57.31 57.81 8,220,300 -1.69(-2.84%)
Feb 08, 2000 57.31 59.69 56.88 59.50 8,579,500 +3.75(+6.73%)
Feb 07, 2000 56.63 56.63 54.63 55.75 6,045,800 -0.56(-0.99%)
Feb 04, 2000 57.94 57.94 56.00 56.31 6,555,200 -2.07(-3.55%)
Feb 03, 2000 58.38 58.81 56.25 58.38 7,004,100 +0.00(+0.00%)
Feb 02, 2000 58.88 60.13 57.94 58.38 6,037,200 -0.31(-0.53%)
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.