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

143.17 USD +0.40 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 55.97 56.05 55.70 55.73 6,163,100 -0.24(-0.43%)
May 27, 2004 55.50 56.39 55.50 55.97 9,867,400 +0.69(+1.25%)
May 26, 2004 55.20 55.48 54.90 55.28 6,675,900 -0.21(-0.38%)
May 25, 2004 54.84 55.58 54.51 55.49 8,567,400 +0.50(+0.91%)
May 24, 2004 55.27 55.68 54.44 54.99 9,549,500 -0.10(-0.18%)
May 21, 2004 55.00 55.70 54.84 55.09 8,585,500 +0.25(+0.46%)
May 20, 2004 54.78 55.04 54.05 54.84 7,449,000 +0.06(+0.11%)
May 19, 2004 55.62 56.08 54.75 54.78 10,540,100 -0.43(-0.78%)
May 18, 2004 55.05 55.64 55.01 55.21 8,850,600 +0.51(+0.93%)
May 17, 2004 54.65 55.25 54.14 54.70 8,432,000 -0.36(-0.65%)
May 14, 2004 55.30 55.70 54.66 55.06 8,573,600 -0.19(-0.34%)
May 13, 2004 55.06 55.62 53.80 55.25 13,221,100 +0.19(+0.35%)
May 12, 2004 54.10 55.09 53.45 55.06 12,302,900 +0.53(+0.97%)
May 11, 2004 55.22 55.68 54.22 54.53 9,647,900 -0.69(-1.25%)
May 10, 2004 53.50 55.35 53.50 55.22 14,234,900 +1.32(+2.45%)
May 07, 2004 54.44 55.09 53.60 53.90 13,930,100 -0.68(-1.25%)
May 06, 2004 55.80 55.80 54.42 54.58 16,024,600 -1.28(-2.29%)
May 05, 2004 55.90 56.35 55.84 55.86 8,765,400 -0.14(-0.25%)
May 04, 2004 56.60 56.76 55.55 56.00 12,762,100 -0.54(-0.96%)
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.