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

140.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 50.60 50.62 49.75 50.51 7,826,300 -0.13(-0.26%)
Dec 30, 2002 49.16 50.75 49.15 50.64 7,886,000 +1.48(+3.01%)
Dec 27, 2002 49.53 49.98 48.95 49.16 5,689,600 -0.60(-1.21%)
Dec 26, 2002 49.25 50.65 49.25 49.76 7,309,300 +0.06(+0.12%)
Dec 24, 2002 49.30 49.87 49.24 49.70 4,215,600 +0.11(+0.22%)
Dec 23, 2002 50.53 50.54 49.40 49.59 8,539,400 -1.20(-2.36%)
Dec 20, 2002 50.17 51.25 50.17 50.79 13,003,400 +0.63(+1.26%)
Dec 19, 2002 50.13 51.20 50.00 50.16 7,750,800 -0.22(-0.44%)
Dec 18, 2002 50.95 50.95 49.95 50.38 7,738,600 -0.56(-1.10%)
Dec 17, 2002 51.85 51.86 50.85 50.94 7,243,200 -1.00(-1.93%)
Dec 16, 2002 50.55 52.07 50.36 51.94 9,138,400 +1.40(+2.77%)
Dec 13, 2002 51.38 51.38 50.36 50.54 10,007,300 -0.84(-1.63%)
Dec 12, 2002 52.25 52.42 51.26 51.38 8,668,300 -0.62(-1.19%)
Dec 11, 2002 51.80 52.49 51.63 52.00 5,828,200 -0.49(-0.93%)
Dec 10, 2002 51.86 52.59 51.55 52.49 6,413,000 +0.64(+1.23%)
Dec 09, 2002 53.04 53.04 51.81 51.85 8,087,800 -1.19(-2.24%)
Dec 06, 2002 52.75 53.49 52.03 53.04 8,940,400 +0.02(+0.04%)
Dec 05, 2002 54.44 54.44 53.02 53.02 8,258,000 -1.42(-2.61%)
Dec 04, 2002 53.90 55.13 53.41 54.44 8,449,800 +0.51(+0.95%)
Dec 03, 2002 54.38 54.38 53.55 53.93 7,852,000 -0.45(-0.83%)
Dec 02, 2002 55.96 56.74 54.25 54.38 13,776,600 +0.48(+0.89%)
Nov 29, 2002 54.74 55.16 53.83 53.90 4,420,200 -0.94(-1.71%)
Nov 27, 2002 53.25 55.01 53.25 54.84 8,288,000 +1.60(+3.01%)
Nov 26, 2002 53.40 53.90 53.07 53.24 7,896,900 -0.58(-1.08%)
Nov 25, 2002 53.45 54.10 53.02 53.82 9,359,900 +0.06(+0.11%)
Nov 22, 2002 53.96 54.79 53.52 53.76 8,124,400 -0.19(-0.35%)
Nov 21, 2002 54.40 54.80 53.81 53.95 8,441,400 -0.45(-0.83%)
Nov 20, 2002 53.05 54.50 53.00 54.40 7,463,400 +1.48(+2.80%)
Nov 19, 2002 53.69 53.69 52.57 52.92 10,348,300 -0.76(-1.42%)
Nov 18, 2002 55.25 55.50 53.53 53.68 9,040,200 -1.81(-3.26%)
Nov 15, 2002 55.57 56.20 55.00 55.49 11,539,300 -0.08(-0.14%)
Nov 14, 2002 55.05 55.60 54.54 55.57 10,737,900 +0.59(+1.07%)
Nov 13, 2002 53.86 54.98 53.25 54.98 11,655,000 +1.13(+2.10%)
Nov 12, 2002 53.60 54.75 53.33 53.85 9,371,300 +0.85(+1.60%)
Nov 11, 2002 54.04 54.04 53.00 53.00 5,925,200 -1.03(-1.91%)
Nov 08, 2002 54.00 54.80 53.52 54.03 7,453,000 +0.03(+0.06%)
Nov 07, 2002 54.35 54.89 53.55 54.00 7,455,600 -0.34(-0.63%)
Nov 06, 2002 54.42 54.80 53.50 54.34 8,477,500 -0.08(-0.15%)
Nov 05, 2002 53.46 54.60 53.25 54.42 7,564,600 +0.97(+1.81%)
Nov 04, 2002 54.56 54.77 53.20 53.45 10,382,900 -1.10(-2.02%)
Nov 01, 2002 53.59 54.79 52.68 54.55 8,762,800 +1.00(+1.87%)
Oct 31, 2002 53.55 54.41 52.65 53.55 11,507,000 -0.25(-0.46%)
Oct 30, 2002 55.09 55.10 53.58 53.80 16,972,100 -2.67(-4.73%)
Oct 29, 2002 55.00 57.00 54.68 56.47 10,419,800 +0.40(+0.71%)
Oct 28, 2002 57.43 57.49 55.68 56.07 7,867,600 -1.26(-2.20%)
Oct 25, 2002 56.48 57.49 56.16 57.33 7,125,200 +0.86(+1.52%)
Oct 24, 2002 57.24 58.02 56.18 56.47 9,814,300 -0.76(-1.33%)
Oct 23, 2002 56.10 57.32 55.92 57.23 10,213,800 +1.13(+2.01%)
Oct 22, 2002 56.41 56.41 54.80 56.10 10,305,500 -0.30(-0.53%)
Oct 21, 2002 56.29 56.73 55.18 56.40 9,546,000 +0.12(+0.21%)
Oct 18, 2002 55.00 56.50 54.80 56.28 11,334,200 +0.95(+1.72%)
Oct 17, 2002 57.45 57.50 55.00 55.33 14,925,800 -1.43(-2.52%)
Oct 16, 2002 56.29 56.80 55.85 56.76 12,927,800 +0.47(+0.83%)
Oct 15, 2002 55.44 56.29 55.13 56.29 13,852,700 +2.14(+3.95%)
Oct 14, 2002 53.83 55.00 53.57 54.15 10,187,600 +0.32(+0.59%)
Oct 11, 2002 51.65 53.98 51.65 53.83 11,479,700 +2.19(+4.24%)
Oct 10, 2002 50.75 52.19 49.00 51.64 16,921,600 +0.90(+1.77%)
Oct 09, 2002 52.61 52.61 50.70 50.74 13,308,400 -1.86(-3.54%)
Oct 08, 2002 50.95 53.45 50.76 52.60 16,556,200 +2.25(+4.47%)
Oct 07, 2002 51.20 52.54 50.00 50.35 14,430,800 -1.40(-2.71%)
Oct 04, 2002 51.11 52.28 49.75 51.75 14,745,100 +0.65(+1.27%)
Oct 03, 2002 51.33 52.14 50.20 51.10 11,297,300 -0.22(-0.43%)
Oct 02, 2002 51.71 52.51 50.68 51.32 11,489,800 -0.39(-0.75%)
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.