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

142.43 USD +1.16 (+0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 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%)
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.