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

146.14 USD +1.45 (+1.00%)
Streaming Delayed Price Updated: 11:53 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 49.30 49.30 47.35 49.18 12,722,700 +0.06(+0.12%)
Jul 30, 2002 49.02 49.70 48.50 49.12 10,102,200 -0.41(-0.83%)
Jul 29, 2002 48.19 49.65 47.60 49.53 10,985,500 +1.35(+2.80%)
Jul 26, 2002 47.00 48.25 46.00 48.18 9,082,900 +1.18(+2.51%)
Jul 25, 2002 47.70 48.07 45.00 47.00 14,451,900 -0.94(-1.96%)
Jul 24, 2002 44.30 48.12 43.72 47.94 18,988,100 +2.84(+6.30%)
Jul 23, 2002 45.00 46.90 44.75 45.10 15,287,400 +0.50(+1.12%)
Jul 22, 2002 46.25 47.21 43.99 44.60 16,834,200 -1.90(-4.09%)
Jul 19, 2002 47.20 47.70 45.61 46.50 13,179,300 -0.91(-1.92%)
Jul 18, 2002 48.40 49.54 47.40 47.41 12,019,700 -0.84(-1.74%)
Jul 17, 2002 51.00 51.49 47.50 48.25 18,751,100 -1.63(-3.27%)
Jul 16, 2002 52.25 52.57 49.88 49.88 14,497,700 -3.56(-6.66%)
Jul 15, 2002 52.40 53.48 50.10 53.44 12,703,700 +0.59(+1.12%)
Jul 12, 2002 53.93 54.10 52.59 52.85 8,919,300 -1.33(-2.45%)
Jul 11, 2002 53.77 54.99 53.00 54.18 12,871,600 +0.42(+0.78%)
Jul 10, 2002 54.75 55.60 53.55 53.76 8,964,200 -0.89(-1.63%)
Jul 09, 2002 55.66 56.07 54.48 54.65 8,035,500 -0.95(-1.71%)
Jul 08, 2002 56.15 56.70 55.18 55.60 7,639,800 -0.40(-0.71%)
Jul 05, 2002 55.45 56.01 55.23 56.00 3,217,700 +0.96(+1.74%)
Jul 04, 2002 53.30 55.10 53.30 55.04 7,243,200 +0.00(+0.00%)
Jul 03, 2002 53.30 55.10 53.30 55.04 7,243,200 +1.62(+3.03%)
Jul 02, 2002 54.41 54.93 53.30 53.42 10,192,500 -0.98(-1.80%)
Jul 01, 2002 55.30 55.83 54.40 54.40 10,183,200 -0.61(-1.11%)
Jun 28, 2002 57.00 57.78 55.01 55.01 15,398,900 -2.69(-4.66%)
Jun 27, 2002 55.80 57.70 55.05 57.70 8,552,400 +2.08(+3.74%)
Jun 26, 2002 54.30 56.50 53.75 55.62 10,912,100 +0.52(+0.94%)
Jun 25, 2002 56.00 57.22 55.02 55.10 8,646,500 -0.65(-1.17%)
Jun 24, 2002 55.05 56.35 54.23 55.75 10,988,900 +0.77(+1.40%)
Jun 21, 2002 55.50 56.50 54.90 54.98 15,090,200 -1.52(-2.69%)
Jun 20, 2002 57.35 57.90 56.20 56.50 7,163,900 -0.91(-1.59%)
Jun 19, 2002 58.00 58.75 56.98 57.41 7,595,400 -1.14(-1.95%)
Jun 18, 2002 58.31 58.88 57.91 58.55 6,997,100 +0.24(+0.41%)
Jun 17, 2002 57.10 58.44 56.70 58.31 8,631,800 +1.36(+2.39%)
Jun 14, 2002 56.45 57.03 55.25 56.95 10,511,400 +0.45(+0.80%)
Jun 13, 2002 57.75 57.76 56.27 56.50 9,523,000 -1.80(-3.09%)
Jun 12, 2002 56.55 58.30 56.24 58.30 10,561,800 +1.85(+3.28%)
Jun 11, 2002 56.85 57.63 56.38 56.45 11,423,700 +0.05(+0.09%)
Jun 10, 2002 55.10 56.58 55.06 56.40 8,559,100 +1.97(+3.62%)
Jun 07, 2002 53.85 54.72 53.76 54.43 7,928,900 +0.33(+0.61%)
Jun 06, 2002 54.97 54.98 54.00 54.10 7,554,600 -0.86(-1.56%)
Jun 05, 2002 54.95 55.77 54.52 54.96 10,080,900 +0.96(+1.78%)
Jun 04, 2002 53.00 54.00 52.00 54.00 13,781,900 +0.85(+1.60%)
Jun 03, 2002 54.18 54.67 52.95 53.15 8,180,000 -0.95(-1.76%)
May 31, 2002 54.90 55.58 54.00 54.10 11,707,200 +0.11(+0.20%)
May 30, 2002 54.10 54.85 53.75 53.99 8,196,300 -0.54(-0.99%)
May 29, 2002 54.90 55.66 54.53 54.53 5,427,400 -0.26(-0.47%)
May 28, 2002 55.40 55.63 53.93 54.79 6,920,300 -0.73(-1.31%)
May 27, 2002 56.56 56.94 55.51 55.52 5,011,100 +0.00(+0.00%)
May 24, 2002 56.56 56.94 55.51 55.52 5,011,100 -0.79(-1.40%)
May 23, 2002 56.50 56.76 55.79 56.31 5,915,900 -0.49(-0.86%)
May 22, 2002 56.70 56.80 55.70 56.80 6,026,900 +0.20(+0.35%)
May 21, 2002 57.90 58.12 56.60 56.60 6,376,800 -1.20(-2.08%)
May 20, 2002 58.75 58.82 57.70 57.80 5,031,900 -0.53(-0.91%)
May 17, 2002 58.35 59.30 57.96 58.33 7,547,100 -0.02(-0.03%)
May 16, 2002 57.65 58.69 57.44 58.35 8,016,000 +1.58(+2.78%)
May 15, 2002 57.64 58.19 56.64 56.77 10,467,000 -0.62(-1.08%)
May 14, 2002 57.50 58.25 57.05 57.39 12,505,700 +2.35(+4.27%)
May 13, 2002 53.84 55.28 53.84 55.04 6,421,700 +1.38(+2.57%)
May 10, 2002 55.24 55.26 53.61 53.66 7,436,000 -1.33(-2.42%)
May 09, 2002 55.65 55.75 53.72 54.99 11,840,200 -1.40(-2.48%)
May 08, 2002 56.25 56.49 55.68 56.39 8,317,600 +1.38(+2.51%)
May 07, 2002 54.62 55.50 54.00 55.01 8,965,100 +1.02(+1.89%)
May 06, 2002 55.61 56.13 53.95 53.99 7,980,500 -1.26(-2.28%)
May 03, 2002 56.45 56.48 55.08 55.25 7,821,600 -1.40(-2.47%)
May 02, 2002 56.75 57.25 56.18 56.65 7,659,000 -0.15(-0.26%)
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.