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

142.22 USD -0.33 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 51.10 51.24 49.50 50.50 8,308,400 -0.12(-0.24%)
Mar 29, 2001 49.85 50.65 48.42 50.62 7,754,000 +0.96(+1.93%)
Mar 28, 2001 50.00 50.13 48.30 49.66 6,875,900 -0.63(-1.25%)
Mar 27, 2001 49.60 50.40 49.15 50.29 9,784,800 +0.69(+1.39%)
Mar 26, 2001 48.90 49.80 48.30 49.60 6,841,800 +2.03(+4.27%)
Mar 23, 2001 45.85 47.91 45.20 47.57 8,282,000 +0.66(+1.41%)
Mar 22, 2001 47.25 47.40 45.91 46.91 11,913,900 -1.40(-2.90%)
Mar 21, 2001 47.80 49.77 47.28 48.31 8,326,900 +0.43(+0.90%)
Mar 20, 2001 47.36 49.48 47.36 47.88 10,035,600 +0.50(+1.06%)
Mar 19, 2001 46.99 47.70 46.70 47.38 5,855,800 +0.45(+0.96%)
Mar 16, 2001 47.85 47.85 46.56 46.93 13,859,800 -0.92(-1.92%)
Mar 15, 2001 47.35 48.49 46.56 47.85 7,509,700 +0.65(+1.38%)
Mar 14, 2001 47.10 47.97 46.53 47.20 8,548,900 -1.60(-3.28%)
Mar 13, 2001 49.00 49.30 47.01 48.80 7,959,100 +0.49(+1.01%)
Mar 12, 2001 50.25 50.25 48.10 48.31 5,740,200 -2.47(-4.86%)
Mar 09, 2001 51.80 51.80 50.10 50.78 5,566,500 -0.87(-1.68%)
Mar 08, 2001 51.90 51.90 50.78 51.65 6,034,400 +0.95(+1.87%)
Mar 07, 2001 50.05 50.95 49.92 50.70 5,419,900 +1.15(+2.32%)
Mar 06, 2001 49.50 49.96 48.90 49.55 5,096,800 +1.18(+2.44%)
Mar 05, 2001 48.94 49.54 48.00 48.37 4,568,100 -0.55(-1.12%)
Mar 02, 2001 47.99 49.69 47.50 48.92 6,472,400 +0.58(+1.20%)
Mar 01, 2001 49.25 49.87 48.00 48.34 8,692,800 -1.75(-3.49%)
Feb 28, 2001 51.24 51.30 49.04 50.09 7,748,200 -0.90(-1.77%)
Feb 27, 2001 51.60 51.85 49.52 50.99 7,047,400 -0.08(-0.16%)
Feb 26, 2001 50.93 51.37 50.45 51.07 6,060,200 +0.79(+1.57%)
Feb 23, 2001 50.00 50.80 48.05 50.28 8,081,600 +0.58(+1.17%)
Feb 22, 2001 51.00 51.00 48.95 49.70 9,154,300 -0.51(-1.02%)
Feb 21, 2001 52.55 52.96 50.05 50.21 8,164,200 -3.19(-5.97%)
Feb 20, 2001 52.20 54.29 52.00 53.40 9,336,500 +1.04(+1.99%)
Feb 16, 2001 51.80 53.30 51.56 52.36 6,659,400 +0.36(+0.69%)
Feb 15, 2001 53.35 53.45 51.65 52.00 7,636,600 -1.00(-1.89%)
Feb 14, 2001 54.35 54.35 53.00 53.00 5,095,000 -1.10(-2.03%)
Feb 13, 2001 53.05 54.47 52.03 54.10 7,423,200 +0.65(+1.22%)
Feb 12, 2001 51.00 53.48 50.96 53.45 7,287,500 +3.05(+6.05%)
Feb 09, 2001 52.31 53.35 50.23 50.40 7,911,400 -1.90(-3.63%)
Feb 08, 2001 54.55 54.80 51.56 52.30 7,967,800 -2.36(-4.32%)
Feb 07, 2001 53.21 54.70 53.20 54.66 4,928,400 +1.46(+2.74%)
Feb 06, 2001 53.40 54.49 52.85 53.20 5,394,000 -0.64(-1.19%)
Feb 05, 2001 55.00 55.22 53.30 53.84 5,604,200 -0.92(-1.68%)
Feb 02, 2001 55.97 55.98 54.15 54.76 5,065,000 -0.94(-1.69%)
Feb 01, 2001 56.80 56.80 54.47 55.70 10,385,300 -1.10(-1.94%)
Jan 31, 2001 54.20 57.00 54.04 56.80 10,848,100 +3.03(+5.64%)
Jan 30, 2001 54.21 54.25 53.16 53.77 5,124,200 -0.43(-0.79%)
Jan 29, 2001 53.70 54.65 53.70 54.20 5,114,200 +0.57(+1.06%)
Jan 26, 2001 54.94 54.94 53.06 53.63 5,231,400 -0.37(-0.69%)
Jan 25, 2001 53.94 56.13 52.94 54.00 9,060,900 +0.50(+0.93%)
Jan 24, 2001 53.44 53.63 52.31 53.50 7,794,700 +0.12(+0.22%)
Jan 23, 2001 53.00 53.94 52.56 53.38 4,922,200 +0.82(+1.56%)
Jan 22, 2001 52.19 53.69 52.00 52.56 7,808,900 +1.75(+3.44%)
Jan 19, 2001 52.06 52.69 50.44 50.81 8,965,200 -2.25(-4.24%)
Jan 18, 2001 53.44 54.50 52.94 53.06 6,882,300 -0.88(-1.63%)
Jan 17, 2001 54.56 54.63 53.56 53.94 7,817,300 -0.75(-1.37%)
Jan 16, 2001 53.44 54.81 53.19 54.69 8,332,500 +1.75(+3.31%)
Jan 12, 2001 52.00 53.75 51.63 52.94 7,323,100 +1.00(+1.93%)
Jan 11, 2001 51.94 53.00 50.81 51.94 6,703,800 +0.25(+0.48%)
Jan 10, 2001 50.94 52.06 50.50 51.69 9,982,200 -1.06(-2.01%)
Jan 09, 2001 53.50 54.75 52.50 52.75 7,211,300 -1.19(-2.21%)
Jan 08, 2001 53.00 54.81 52.88 53.94 8,443,300 +0.00(+0.00%)
Jan 05, 2001 57.13 57.13 53.25 53.94 9,814,400 -2.25(-4.00%)
Jan 04, 2001 57.00 58.19 55.88 56.19 13,813,600 -2.25(-3.85%)
Jan 03, 2001 53.50 58.75 52.94 58.44 19,961,100 +4.56(+8.46%)
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.