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

142.55 USD +0.31 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 49.70 49.99 49.33 49.35 6,815,700 -0.47(-0.94%)
Jul 28, 2005 49.95 49.98 49.55 49.82 6,516,000 +0.02(+0.04%)
Jul 27, 2005 49.51 50.01 49.45 49.80 6,693,500 +0.27(+0.55%)
Jul 26, 2005 49.64 49.87 49.52 49.53 7,431,800 +0.08(+0.16%)
Jul 25, 2005 49.54 49.87 49.31 49.45 6,598,900 -0.09(-0.18%)
Jul 22, 2005 49.49 49.72 49.26 49.54 8,233,300 +0.15(+0.30%)
Jul 21, 2005 49.70 49.70 49.13 49.39 12,499,100 -0.61(-1.22%)
Jul 20, 2005 49.55 50.06 49.30 50.00 9,158,400 +0.24(+0.48%)
Jul 19, 2005 49.99 50.15 49.56 49.76 9,577,000 -0.23(-0.46%)
Jul 18, 2005 50.18 50.35 49.95 49.99 8,038,400 -0.26(-0.52%)
Jul 15, 2005 50.36 50.42 49.96 50.25 9,109,000 -0.26(-0.51%)
Jul 14, 2005 50.32 50.69 50.11 50.51 10,083,800 +0.37(+0.74%)
Jul 13, 2005 49.95 50.24 49.89 50.14 8,771,900 +0.05(+0.10%)
Jul 12, 2005 49.66 50.23 49.63 50.09 8,652,500 +0.29(+0.58%)
Jul 11, 2005 49.85 50.08 49.60 49.80 8,881,800 -0.10(-0.20%)
Jul 08, 2005 49.38 50.00 49.25 49.90 9,377,200 +0.39(+0.79%)
Jul 07, 2005 49.05 49.88 49.00 49.51 11,716,000 +0.13(+0.26%)
Jul 06, 2005 49.92 49.93 49.22 49.38 10,855,700 -0.42(-0.84%)
Jul 05, 2005 49.26 49.90 49.26 49.80 15,368,000 +1.52(+3.15%)
Jul 01, 2005 48.25 48.53 48.15 48.28 9,532,700 +0.08(+0.17%)
Jun 30, 2005 49.00 49.00 48.07 48.20 10,495,200 -0.34(-0.70%)
Jun 29, 2005 48.60 49.05 48.50 48.54 10,491,900 +0.11(+0.23%)
Jun 28, 2005 47.70 48.64 47.66 48.43 9,393,200 +0.91(+1.91%)
Jun 27, 2005 47.37 47.70 47.36 47.52 7,980,900 +0.15(+0.32%)
Jun 24, 2005 47.82 47.85 47.24 47.37 15,712,200 -0.51(-1.07%)
Jun 23, 2005 48.79 48.89 47.80 47.88 11,181,000 -0.91(-1.87%)
Jun 22, 2005 48.70 48.93 48.30 48.79 10,602,100 +0.26(+0.54%)
Jun 21, 2005 49.00 49.09 48.51 48.53 8,500,700 -0.33(-0.68%)
Jun 20, 2005 48.56 48.96 48.55 48.86 7,629,200 -0.07(-0.14%)
Jun 17, 2005 48.63 49.75 48.63 48.93 16,994,400 -0.42(-0.85%)
Jun 16, 2005 49.70 49.95 49.23 49.35 10,093,200 -0.50(-1.00%)
Jun 15, 2005 50.01 50.30 49.39 49.85 15,782,900 +0.17(+0.34%)
Jun 14, 2005 48.42 49.71 48.40 49.68 16,154,100 +1.40(+2.90%)
Jun 13, 2005 48.00 48.71 47.99 48.28 12,273,300 +0.30(+0.63%)
Jun 10, 2005 47.80 48.03 47.64 47.98 8,689,400 +0.16(+0.33%)
Jun 09, 2005 47.55 48.10 47.45 47.82 9,485,100 +0.25(+0.53%)
Jun 08, 2005 47.88 47.88 47.30 47.57 8,326,000 -0.19(-0.40%)
Jun 07, 2005 47.95 48.09 47.74 47.76 8,321,700 +0.03(+0.06%)
Jun 06, 2005 47.35 48.14 47.21 47.73 8,885,000 +0.38(+0.80%)
Jun 03, 2005 48.10 48.16 47.29 47.35 10,523,500 -0.87(-1.80%)
Jun 02, 2005 47.84 48.44 47.83 48.22 9,491,200 +0.30(+0.63%)
Jun 01, 2005 47.25 48.17 47.24 47.92 10,936,200 +0.69(+1.46%)
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%)
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.