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

144.90 USD -1.64 (-1.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 47.45 47.47 47.13 47.23 11,405,800 -0.04(-0.08%)
May 27, 2005 47.24 47.32 47.16 47.27 5,618,600 -0.04(-0.08%)
May 26, 2005 47.45 47.50 47.22 47.31 7,287,300 +0.01(+0.02%)
May 25, 2005 47.52 47.85 47.14 47.30 9,483,200 -0.35(-0.73%)
May 24, 2005 47.74 47.85 47.56 47.65 7,895,800 -0.20(-0.42%)
May 23, 2005 47.33 48.03 47.27 47.85 11,658,500 +0.67(+1.42%)
May 20, 2005 47.40 47.44 47.03 47.18 10,135,900 -0.33(-0.69%)
May 19, 2005 47.83 47.97 47.30 47.51 10,418,800 -0.07(-0.15%)
May 18, 2005 47.09 47.67 46.97 47.58 18,465,100 +0.58(+1.23%)
May 17, 2005 47.10 47.38 46.93 47.00 16,559,100 -0.22(-0.47%)
May 16, 2005 47.13 47.49 46.71 47.22 11,505,300 +0.09(+0.19%)
May 13, 2005 47.40 47.55 46.93 47.13 12,544,900 -0.52(-1.09%)
May 12, 2005 46.80 47.87 46.60 47.65 32,523,500 -0.95(-1.95%)
May 11, 2005 48.75 48.94 48.13 48.60 10,346,300 -0.12(-0.25%)
May 10, 2005 49.00 49.02 48.54 48.72 9,501,300 -0.53(-1.08%)
May 09, 2005 48.90 49.46 48.90 49.25 10,191,500 +0.29(+0.59%)
May 06, 2005 48.85 49.15 48.65 48.96 10,242,300 +0.39(+0.80%)
May 05, 2005 48.35 49.22 48.31 48.57 10,836,700 +0.12(+0.25%)
May 04, 2005 48.40 48.61 48.24 48.45 12,170,900 +0.05(+0.10%)
May 03, 2005 47.57 48.50 47.54 48.40 14,666,900 +0.60(+1.26%)
May 02, 2005 47.48 47.90 47.32 47.80 11,673,500 +0.66(+1.40%)
Apr 29, 2005 47.15 47.28 46.20 47.14 16,996,600 +0.09(+0.19%)
Apr 28, 2005 47.02 47.59 46.93 47.05 12,062,500 -0.24(-0.51%)
Apr 27, 2005 46.70 47.47 46.65 47.29 10,899,400 +0.29(+0.62%)
Apr 26, 2005 47.00 47.18 46.90 47.00 11,741,600 -0.02(-0.04%)
Apr 25, 2005 47.06 47.44 46.90 47.02 13,741,200 +0.21(+0.45%)
Apr 22, 2005 47.48 47.57 46.65 46.81 23,246,900 -0.97(-2.03%)
Apr 21, 2005 47.89 47.91 47.50 47.78 10,436,600 +0.43(+0.91%)
Apr 20, 2005 47.40 47.95 47.30 47.35 13,978,400 -0.25(-0.53%)
Apr 19, 2005 47.75 47.89 47.18 47.60 14,637,100 -0.28(-0.58%)
Apr 18, 2005 47.91 47.96 47.55 47.88 15,085,200 +0.18(+0.38%)
Apr 15, 2005 47.97 48.24 47.49 47.70 17,211,300 -0.26(-0.54%)
Apr 14, 2005 48.40 49.50 47.92 47.96 19,744,500 -0.61(-1.26%)
Apr 13, 2005 48.76 49.09 48.49 48.57 12,498,000 -0.06(-0.12%)
Apr 12, 2005 48.20 48.83 47.77 48.63 20,094,900 +0.12(+0.25%)
Apr 11, 2005 48.57 48.70 48.24 48.51 11,774,800 -0.06(-0.12%)
Apr 08, 2005 48.90 49.04 48.52 48.57 13,173,300 -0.33(-0.67%)
Apr 07, 2005 49.29 49.29 48.46 48.90 25,792,300 -0.60(-1.21%)
Apr 06, 2005 49.88 49.95 49.35 49.50 14,464,500 -0.17(-0.34%)
Apr 05, 2005 49.55 49.79 49.23 49.67 13,083,100 +0.26(+0.53%)
Apr 04, 2005 49.33 49.61 48.72 49.41 17,573,600 +0.42(+0.86%)
Apr 01, 2005 50.25 50.50 48.50 48.99 29,161,300 -1.12(-2.24%)
Mar 31, 2005 50.75 50.89 50.06 50.11 15,975,900 -0.73(-1.44%)
Mar 30, 2005 50.90 51.18 50.70 50.84 11,150,600 +0.07(+0.14%)
Mar 29, 2005 50.90 51.27 50.73 50.77 13,902,900 -0.22(-0.43%)
Mar 28, 2005 50.66 51.18 50.51 50.99 12,244,000 +0.33(+0.65%)
Mar 24, 2005 51.02 51.03 50.52 50.66 12,503,700 +0.01(+0.02%)
Mar 23, 2005 50.90 51.18 50.58 50.65 17,582,700 -0.25(-0.49%)
Mar 22, 2005 51.17 51.34 50.85 50.90 18,045,000 -0.27(-0.53%)
Mar 21, 2005 51.52 51.76 51.12 51.17 22,030,400 -0.28(-0.54%)
Mar 18, 2005 52.34 52.34 51.45 51.45 86,798,704 -0.88(-1.68%)
Mar 17, 2005 51.51 52.43 51.40 52.33 19,034,200 +1.00(+1.95%)
Mar 16, 2005 50.92 51.55 50.86 51.33 17,478,600 +0.30(+0.59%)
Mar 15, 2005 51.55 51.65 51.01 51.03 13,994,200 -0.27(-0.53%)
Mar 14, 2005 51.78 51.94 51.14 51.30 15,325,500 -0.30(-0.58%)
Mar 11, 2005 52.23 52.24 51.47 51.60 9,248,600 -0.55(-1.05%)
Mar 10, 2005 52.45 52.56 52.07 52.15 8,096,500 -0.30(-0.57%)
Mar 09, 2005 52.40 52.59 52.28 52.45 10,108,200 +0.03(+0.06%)
Mar 08, 2005 52.60 52.75 52.25 52.42 9,411,100 -0.36(-0.68%)
Mar 07, 2005 53.10 53.36 52.59 52.78 10,268,600 -0.32(-0.60%)
Mar 04, 2005 53.21 53.49 52.95 53.10 11,556,300 +0.24(+0.45%)
Mar 03, 2005 52.80 53.18 52.67 52.86 19,475,800 +0.91(+1.75%)
Mar 02, 2005 52.04 52.41 51.80 51.95 9,118,200 -0.09(-0.17%)
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.