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

119.07 -3.36 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2000 47.94 49.75 47.94 48.75 17,201,300 +2.56(+5.54%)
Feb 28, 2000 44.56 46.94 44.56 46.19 17,839,500 +1.69(+3.80%)
Feb 25, 2000 44.31 45.31 43.63 44.50 16,913,300 -3.38(-7.06%)
Feb 24, 2000 47.00 47.88 43.44 47.88 19,433,000 +0.88(+1.87%)
Feb 23, 2000 48.44 48.50 46.75 47.00 12,876,900 -1.13(-2.35%)
Feb 22, 2000 49.25 49.31 46.75 48.13 12,344,100 +0.38(+0.80%)
Feb 18, 2000 48.50 49.50 47.25 47.75 19,396,900 -0.63(-1.30%)
Feb 17, 2000 52.94 53.50 48.00 48.38 24,770,500 -4.37(-8.28%)
Feb 16, 2000 56.50 56.50 52.69 52.75 13,589,100 -5.25(-9.05%)
Feb 15, 2000 56.94 58.00 55.00 58.00 9,713,300 -0.88(-1.49%)
Feb 14, 2000 56.69 58.88 56.50 58.88 5,805,600 +2.82(+5.03%)
Feb 11, 2000 57.44 57.50 55.63 56.06 4,820,500 -0.94(-1.65%)
Feb 10, 2000 57.63 58.38 56.81 57.00 4,592,500 -0.81(-1.40%)
Feb 09, 2000 60.00 60.13 57.31 57.81 8,220,300 -1.69(-2.84%)
Feb 08, 2000 57.31 59.69 56.88 59.50 8,579,500 +3.75(+6.73%)
Feb 07, 2000 56.63 56.63 54.63 55.75 6,045,800 -0.56(-0.99%)
Feb 04, 2000 57.94 57.94 56.00 56.31 6,555,200 -2.07(-3.55%)
Feb 03, 2000 58.38 58.81 56.25 58.38 7,004,100 +0.00(+0.00%)
Feb 02, 2000 58.88 60.13 57.94 58.38 6,037,200 -0.31(-0.53%)
Feb 01, 2000 55.00 59.50 54.94 58.69 8,364,100 +3.94(+7.20%)
Jan 31, 2000 54.56 55.50 54.13 54.75 7,974,200 -0.38(-0.69%)
Jan 28, 2000 58.88 58.88 53.50 55.13 14,034,700 -4.00(-6.76%)
Jan 27, 2000 61.31 61.50 57.88 59.13 7,325,200 -2.81(-4.54%)
Jan 26, 2000 61.13 62.06 60.00 61.94 4,543,100 +0.81(+1.33%)
Jan 25, 2000 59.81 61.19 59.50 61.13 6,405,900 +1.75(+2.95%)
Jan 24, 2000 63.44 63.44 57.50 59.38 7,805,500 -3.06(-4.90%)
Jan 21, 2000 63.94 63.94 62.06 62.44 6,953,900 -0.94(-1.48%)
Jan 20, 2000 64.44 64.50 62.50 63.38 5,742,700 -0.68(-1.06%)
Jan 19, 2000 65.25 65.81 64.00 64.06 4,825,500 -1.50(-2.29%)
Jan 18, 2000 63.19 66.44 63.06 65.56 6,443,400 +1.06(+1.64%)
Jan 14, 2000 64.00 65.94 64.00 64.50 6,313,400 -0.62(-0.95%)
Jan 13, 2000 66.00 66.12 65.00 65.12 5,021,600 +0.06(+0.09%)
Jan 12, 2000 66.19 66.75 65.06 65.06 4,087,800 -1.19(-1.80%)
Jan 11, 2000 67.06 67.75 65.62 66.25 4,945,200 -1.00(-1.49%)
Jan 10, 2000 67.25 67.50 65.62 67.25 6,716,700 -1.25(-1.82%)
Jan 07, 2000 64.50 68.94 64.50 68.50 7,980,800 +4.81(+7.55%)
Jan 06, 2000 63.00 64.56 62.69 63.69 6,547,000 +0.69(+1.10%)
Jan 05, 2000 63.88 64.37 62.19 63.00 7,023,600 -1.31(-2.04%)
Jan 04, 2000 65.50 65.81 64.19 64.31 6,748,000 -2.50(-3.74%)
Jan 03, 2000 68.37 69.00 65.50 66.81 8,375,500 -2.31(-3.34%)
Dec 31, 1999 68.31 70.25 68.25 69.12 2,114,200 +1.31(+1.93%)
Dec 30, 1999 68.12 69.56 67.81 67.81 2,646,100 +0.44(+0.65%)
Dec 29, 1999 69.56 70.00 67.37 67.37 2,521,900 -1.94(-2.80%)
Dec 28, 1999 68.62 70.19 68.56 69.31 3,533,100 -0.13(-0.19%)
Dec 27, 1999 67.31 70.12 67.31 69.44 5,232,500 +2.07(+3.07%)
Dec 23, 1999 67.00 68.00 66.75 67.37 3,851,400 +1.68(+2.56%)
Dec 22, 1999 64.62 66.06 64.62 65.69 3,754,200 +0.88(+1.36%)
Dec 21, 1999 64.00 65.69 63.56 64.81 4,635,500 +0.53(+0.82%)
Dec 20, 1999 66.12 66.44 63.19 64.28 6,330,900 -0.72(-1.11%)
Dec 17, 1999 68.81 68.87 64.75 65.00 14,675,500 -3.62(-5.28%)
Dec 16, 1999 66.75 68.75 66.00 68.62 8,490,900 +2.60(+3.94%)
Dec 15, 1999 67.00 67.06 65.12 66.02 7,844,400 -1.04(-1.55%)
Dec 14, 1999 67.00 68.50 66.94 67.06 7,508,000 -0.94(-1.38%)
Dec 13, 1999 65.50 69.19 64.75 68.00 9,391,600 +4.75(+7.51%)
Dec 10, 1999 62.50 64.50 61.88 63.25 12,599,100 +1.00(+1.61%)
Dec 09, 1999 58.50 62.25 57.63 62.25 8,812,700 +3.59(+6.12%)
Dec 08, 1999 58.81 59.31 58.00 58.66 4,600,000 +0.66(+1.14%)
Dec 07, 1999 59.81 60.13 58.00 58.00 6,362,700 -1.58(-2.65%)
Dec 06, 1999 58.56 60.50 58.25 59.58 5,454,100 +0.52(+0.88%)
Dec 03, 1999 58.19 59.25 57.94 59.06 6,173,100 +1.39(+2.41%)
Dec 02, 1999 59.00 59.19 57.00 57.67 5,287,800 -0.91(-1.55%)
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.