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

141.68 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 52.55 52.90 52.22 52.40 10,231,500 -0.03(-0.06%)
Jan 28, 2005 52.90 52.92 52.30 52.43 11,121,500 -0.65(-1.22%)
Jan 27, 2005 53.06 53.38 52.87 53.08 6,634,100 -0.20(-0.38%)
Jan 26, 2005 53.35 53.69 53.22 53.28 7,178,600 +0.00(+0.00%)
Jan 25, 2005 53.19 53.45 53.11 53.28 6,419,000 +0.21(+0.40%)
Jan 24, 2005 53.02 53.28 52.77 53.07 8,577,100 +0.06(+0.11%)
Jan 21, 2005 53.34 53.48 53.00 53.01 8,581,200 -0.36(-0.67%)
Jan 20, 2005 53.72 54.17 53.30 53.37 9,002,000 -0.41(-0.76%)
Jan 19, 2005 54.29 54.60 53.75 53.78 6,947,300 -0.71(-1.30%)
Jan 18, 2005 53.60 54.50 53.53 54.49 9,895,600 +0.50(+0.93%)
Jan 14, 2005 53.63 54.06 53.49 53.99 7,486,700 +0.35(+0.65%)
Jan 13, 2005 54.10 54.20 53.52 53.64 9,589,100 -0.44(-0.81%)
Jan 12, 2005 53.59 54.14 53.40 54.08 8,336,900 +0.49(+0.91%)
Jan 11, 2005 53.58 53.75 53.42 53.59 6,663,400 -0.13(-0.24%)
Jan 10, 2005 53.80 54.33 53.59 53.72 8,654,000 -0.27(-0.50%)
Jan 07, 2005 54.05 54.33 53.75 53.99 9,660,300 -0.06(-0.11%)
Jan 06, 2005 53.90 54.19 53.15 54.05 14,028,800 +0.76(+1.43%)
Jan 05, 2005 53.50 53.64 53.11 53.29 8,241,500 +0.07(+0.13%)
Jan 04, 2005 53.77 53.89 53.02 53.22 10,596,700 -0.13(-0.24%)
Jan 03, 2005 53.75 54.30 53.30 53.35 16,078,400 +0.53(+1.00%)
Dec 31, 2004 53.07 53.18 52.56 52.82 8,406,700 -0.24(-0.45%)
Dec 30, 2004 53.63 53.63 53.02 53.06 6,585,600 -0.38(-0.71%)
Dec 29, 2004 53.23 53.49 53.21 53.44 5,782,200 +0.21(+0.39%)
Dec 28, 2004 52.85 53.40 52.84 53.23 6,617,700 +0.44(+0.83%)
Dec 27, 2004 53.05 53.49 52.73 52.79 9,692,300 +0.24(+0.46%)
Dec 23, 2004 52.91 53.16 52.55 52.55 8,369,500 -0.42(-0.79%)
Dec 22, 2004 52.35 53.25 52.33 52.97 12,506,000 +0.37(+0.70%)
Dec 21, 2004 52.20 52.60 52.18 52.60 9,294,400 +0.40(+0.77%)
Dec 20, 2004 52.29 52.70 52.13 52.20 9,477,100 +0.18(+0.35%)
Dec 17, 2004 52.00 52.84 52.00 52.02 17,717,900 -0.73(-1.38%)
Dec 16, 2004 52.80 52.95 52.53 52.75 8,849,600 -0.28(-0.53%)
Dec 15, 2004 53.38 53.65 52.80 53.03 11,717,600 -0.48(-0.90%)
Dec 14, 2004 52.85 53.63 52.77 53.51 10,210,500 +0.56(+1.06%)
Dec 13, 2004 52.72 53.18 52.50 52.95 9,796,500 +0.24(+0.46%)
Dec 10, 2004 52.45 53.08 52.43 52.71 8,439,000 -0.06(-0.11%)
Dec 09, 2004 52.12 52.89 52.12 52.77 11,553,300 +0.26(+0.50%)
Dec 08, 2004 52.25 52.55 52.10 52.51 10,574,800 +0.01(+0.02%)
Dec 07, 2004 52.51 53.10 52.33 52.50 9,549,500 -0.02(-0.04%)
Dec 06, 2004 52.93 52.93 52.52 52.52 9,072,100 -0.41(-0.77%)
Dec 03, 2004 52.91 53.48 52.77 52.93 11,286,800 -0.07(-0.13%)
Dec 02, 2004 52.58 53.27 52.15 53.00 16,154,400 +0.18(+0.34%)
Dec 01, 2004 52.50 52.99 52.35 52.82 19,990,300 +0.76(+1.46%)
Nov 30, 2004 53.20 53.23 52.06 52.06 27,650,900 -1.09(-2.05%)
Nov 29, 2004 53.75 53.90 53.10 53.15 25,158,000 -2.17(-3.92%)
Nov 26, 2004 55.30 55.74 55.30 55.32 3,555,200 -0.18(-0.32%)
Nov 24, 2004 55.95 55.95 55.19 55.50 7,191,600 -0.15(-0.27%)
Nov 23, 2004 55.45 55.95 55.35 55.65 8,970,900 -0.03(-0.05%)
Nov 22, 2004 55.48 55.89 54.83 55.68 8,941,000 +0.43(+0.78%)
Nov 19, 2004 55.85 55.85 55.16 55.25 9,847,000 -0.55(-0.99%)
Nov 18, 2004 56.24 56.43 55.45 55.80 11,294,700 -0.44(-0.78%)
Nov 17, 2004 57.35 57.35 55.85 56.24 16,166,700 -0.65(-1.14%)
Nov 16, 2004 57.00 57.15 56.66 56.89 12,232,200 -0.81(-1.40%)
Nov 15, 2004 56.90 57.89 56.78 57.70 10,319,400 +0.85(+1.50%)
Nov 12, 2004 56.52 56.93 56.41 56.85 6,491,100 +0.23(+0.41%)
Nov 11, 2004 56.44 56.81 56.12 56.62 7,085,000 +0.57(+1.02%)
Nov 10, 2004 56.40 56.71 56.05 56.05 6,305,400 -0.27(-0.48%)
Nov 09, 2004 56.70 56.78 55.95 56.32 7,971,400 -0.21(-0.37%)
Nov 08, 2004 56.47 56.97 56.21 56.53 9,228,300 +0.06(+0.11%)
Nov 05, 2004 56.50 56.95 56.34 56.47 12,389,700 +0.21(+0.37%)
Nov 04, 2004 54.30 56.35 54.18 56.26 16,588,400 +1.78(+3.27%)
Nov 03, 2004 54.78 54.86 53.91 54.48 11,109,500 +0.33(+0.61%)
Nov 02, 2004 53.05 54.67 53.05 54.15 10,796,700 +0.30(+0.56%)
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.