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

140.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 54.25 54.70 53.84 53.85 7,812,000 -0.63(-1.16%)
Jan 29, 2004 53.38 54.50 53.23 54.48 10,501,300 +1.21(+2.27%)
Jan 28, 2004 54.44 54.59 53.13 53.27 10,027,500 -1.16(-2.13%)
Jan 27, 2004 54.50 54.95 54.36 54.43 9,527,000 -0.18(-0.33%)
Jan 26, 2004 54.22 54.68 53.77 54.61 9,147,300 +0.40(+0.74%)
Jan 23, 2004 53.48 54.44 53.08 54.21 12,559,400 +1.03(+1.94%)
Jan 22, 2004 53.49 53.67 52.95 53.18 7,656,000 -0.27(-0.51%)
Jan 21, 2004 52.90 53.53 52.90 53.45 9,061,200 +0.50(+0.94%)
Jan 20, 2004 53.28 53.45 52.77 52.95 7,981,500 -0.53(-0.99%)
Jan 16, 2004 53.65 53.75 53.13 53.48 9,719,600 -0.01(-0.02%)
Jan 15, 2004 53.17 53.64 52.60 53.49 10,128,000 +0.35(+0.66%)
Jan 14, 2004 52.76 53.18 52.76 53.14 7,812,600 +0.38(+0.72%)
Jan 13, 2004 52.39 52.76 52.11 52.76 8,477,100 +0.25(+0.48%)
Jan 12, 2004 52.60 52.80 52.10 52.51 8,949,500 +0.11(+0.21%)
Jan 09, 2004 53.15 53.15 52.27 52.40 11,081,500 -0.86(-1.61%)
Jan 08, 2004 54.14 54.33 52.90 53.26 13,433,600 -0.22(-0.41%)
Jan 07, 2004 53.34 53.51 52.81 53.48 12,228,900 +0.14(+0.26%)
Jan 06, 2004 52.35 53.40 52.30 53.34 13,314,500 +1.22(+2.34%)
Jan 05, 2004 52.80 52.80 51.58 52.12 13,451,400 -0.18(-0.34%)
Jan 02, 2004 53.35 53.40 52.13 52.30 8,793,900 -0.75(-1.41%)
Dec 31, 2003 52.95 53.17 52.70 53.05 6,764,200 +0.27(+0.51%)
Dec 30, 2003 52.95 53.12 52.52 52.78 6,140,200 -0.12(-0.23%)
Dec 29, 2003 52.68 52.90 52.27 52.90 7,835,600 +0.38(+0.72%)
Dec 26, 2003 52.32 53.03 52.32 52.52 3,119,300 +0.08(+0.15%)
Dec 24, 2003 52.83 52.95 52.26 52.44 3,627,900 -0.33(-0.63%)
Dec 23, 2003 52.90 53.32 52.52 52.77 9,912,100 -0.30(-0.57%)
Dec 22, 2003 52.10 53.20 52.08 53.07 11,428,700 +0.72(+1.38%)
Dec 19, 2003 52.69 53.01 52.34 52.35 14,488,100 -0.25(-0.48%)
Dec 18, 2003 52.89 53.21 52.53 52.60 15,363,100 +0.70(+1.35%)
Dec 17, 2003 51.31 52.40 51.25 51.90 16,365,300 +0.51(+0.99%)
Dec 16, 2003 51.00 51.49 50.60 51.39 16,733,300 +0.65(+1.28%)
Dec 15, 2003 53.07 53.07 50.50 50.74 24,709,700 -1.76(-3.35%)
Dec 12, 2003 52.98 53.00 52.01 52.50 11,523,500 -0.31(-0.59%)
Dec 11, 2003 53.15 53.54 52.74 52.81 11,684,400 -0.14(-0.26%)
Dec 10, 2003 52.90 53.25 52.56 52.95 9,713,600 +0.34(+0.65%)
Dec 09, 2003 53.50 53.53 52.55 52.61 9,983,400 -0.79(-1.48%)
Dec 08, 2003 53.48 53.60 53.00 53.40 10,426,300 -0.08(-0.15%)
Dec 05, 2003 52.85 53.65 52.70 53.48 13,538,800 +0.46(+0.87%)
Dec 04, 2003 53.14 53.23 52.14 53.02 17,592,500 +0.33(+0.63%)
Dec 03, 2003 53.29 53.72 52.68 52.69 17,702,600 -0.33(-0.62%)
Dec 02, 2003 54.33 54.55 52.99 53.02 21,667,700 -1.48(-2.72%)
Dec 01, 2003 55.64 55.66 53.95 54.50 19,745,300 -1.14(-2.05%)
Nov 28, 2003 55.60 56.00 55.51 55.64 3,167,600 -0.06(-0.11%)
Nov 26, 2003 56.02 56.20 55.19 55.70 7,017,000 -0.34(-0.61%)
Nov 25, 2003 56.00 56.26 55.76 56.04 8,085,600 -0.04(-0.07%)
Nov 24, 2003 55.15 56.16 55.10 56.08 10,144,800 +1.27(+2.32%)
Nov 21, 2003 55.20 55.23 54.67 54.81 8,607,200 -0.26(-0.47%)
Nov 20, 2003 55.15 55.59 54.96 55.07 8,741,100 -0.14(-0.25%)
Nov 19, 2003 54.60 55.34 54.55 55.21 7,160,200 +0.49(+0.90%)
Nov 18, 2003 55.01 55.30 54.53 54.72 10,099,500 -0.28(-0.51%)
Nov 17, 2003 55.00 55.01 54.36 55.00 10,353,100 +0.00(+0.00%)
Nov 14, 2003 55.52 55.95 54.50 55.00 16,168,500 -0.52(-0.94%)
Nov 13, 2003 56.35 56.40 55.40 55.52 27,996,900 -2.44(-4.21%)
Nov 12, 2003 58.28 58.35 57.82 57.96 8,613,300 -0.32(-0.55%)
Nov 11, 2003 58.13 58.47 57.94 58.28 4,936,200 +0.16(+0.28%)
Nov 10, 2003 58.35 58.47 57.83 58.12 5,579,200 -0.30(-0.51%)
Nov 07, 2003 58.75 58.80 58.21 58.42 6,617,700 -0.19(-0.32%)
Nov 06, 2003 57.92 58.70 57.75 58.61 7,996,500 +0.69(+1.19%)
Nov 05, 2003 58.66 58.67 57.76 57.92 7,967,500 -0.74(-1.26%)
Nov 04, 2003 58.82 58.90 58.35 58.66 7,646,000 -0.38(-0.64%)
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.