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

119.20 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 48.50 49.50 48.00 48.13 7,534,500 -0.43(-0.89%)
Sep 28, 2000 48.44 49.88 48.00 48.56 8,142,200 +0.43(+0.89%)
Sep 27, 2000 47.63 48.38 47.13 48.13 7,584,400 +0.75(+1.58%)
Sep 26, 2000 49.44 49.44 46.88 47.38 9,414,200 -1.62(-3.31%)
Sep 25, 2000 50.63 50.69 48.94 49.00 5,469,400 -1.50(-2.97%)
Sep 22, 2000 51.94 51.94 49.56 50.50 6,729,800 +0.50(+1.00%)
Sep 21, 2000 48.69 51.38 48.63 50.00 8,648,600 +1.50(+3.09%)
Sep 20, 2000 49.94 50.00 48.06 48.50 9,884,200 -1.38(-2.77%)
Sep 19, 2000 50.63 50.88 49.25 49.88 8,575,800 -1.25(-2.44%)
Sep 18, 2000 51.00 52.69 50.63 51.13 5,212,500 -0.87(-1.67%)
Sep 15, 2000 52.31 52.94 51.44 52.00 8,114,200 -0.50(-0.95%)
Sep 14, 2000 53.63 53.63 51.88 52.50 4,712,500 -1.38(-2.56%)
Sep 13, 2000 54.25 54.44 53.00 53.88 4,982,500 -0.12(-0.22%)
Sep 12, 2000 53.56 54.63 52.94 54.00 6,351,700 -0.38(-0.70%)
Sep 11, 2000 52.75 54.75 52.69 54.38 9,847,200 +2.25(+4.32%)
Sep 08, 2000 51.50 52.63 51.00 52.13 7,380,900 +1.13(+2.22%)
Sep 07, 2000 51.19 52.06 50.50 51.00 8,400,900 +1.00(+2.00%)
Sep 06, 2000 50.25 51.13 49.88 50.00 8,310,600 +0.25(+0.50%)
Sep 05, 2000 48.94 50.19 48.81 49.75 8,031,600 +1.00(+2.05%)
Sep 01, 2000 47.56 49.13 47.38 48.75 7,662,300 +1.12(+2.35%)
Aug 31, 2000 48.31 48.75 47.13 47.63 12,239,700 -0.81(-1.67%)
Aug 30, 2000 48.88 49.00 48.00 48.44 8,158,600 -1.00(-2.02%)
Aug 29, 2000 49.50 49.94 48.88 49.44 5,668,000 -0.06(-0.12%)
Aug 28, 2000 50.06 50.63 48.63 49.50 7,005,000 -1.00(-1.98%)
Aug 25, 2000 49.63 50.50 49.25 50.50 4,881,100 +1.06(+2.14%)
Aug 24, 2000 49.75 50.13 49.00 49.44 4,971,400 +0.31(+0.63%)
Aug 23, 2000 49.75 50.19 49.06 49.13 6,878,900 +0.00(+0.00%)
Aug 22, 2000 49.00 50.00 48.56 49.13 7,611,400 +0.13(+0.27%)
Aug 21, 2000 49.25 49.75 47.13 49.00 14,153,600 -1.88(-3.69%)
Aug 18, 2000 49.69 50.88 49.56 50.88 7,354,500 +0.88(+1.76%)
Aug 17, 2000 49.56 50.44 48.63 50.00 6,805,300 +0.06(+0.12%)
Aug 16, 2000 50.75 50.88 48.75 49.94 13,811,600 -1.62(-3.14%)
Aug 15, 2000 51.88 52.56 51.25 51.56 7,954,700 -1.32(-2.50%)
Aug 14, 2000 52.25 53.06 52.13 52.88 6,034,400 +0.75(+1.44%)
Aug 11, 2000 51.44 52.38 51.13 52.13 7,536,400 +1.13(+2.22%)
Aug 10, 2000 53.13 53.25 50.69 51.00 12,380,900 -2.63(-4.90%)
Aug 09, 2000 54.06 54.75 52.94 53.63 17,751,100 -4.00(-6.94%)
Aug 08, 2000 56.44 57.63 55.06 57.63 5,865,300 +2.50(+4.53%)
Aug 07, 2000 53.13 55.94 53.00 55.13 5,608,100 +2.19(+4.14%)
Aug 04, 2000 54.06 54.06 52.75 52.94 5,843,800 -0.94(-1.74%)
Aug 03, 2000 56.50 56.50 53.44 53.88 8,234,200 -0.18(-0.33%)
Aug 02, 2000 54.50 55.06 53.81 54.06 6,737,500 -0.44(-0.81%)
Aug 01, 2000 54.00 54.94 53.00 54.50 9,058,300 -0.75(-1.36%)
Jul 31, 2000 58.88 58.88 54.25 55.25 7,536,700 -3.44(-5.86%)
Jul 28, 2000 59.81 59.94 57.25 58.69 5,251,900 -1.37(-2.28%)
Jul 27, 2000 59.38 60.31 59.00 60.06 4,747,500 +1.31(+2.23%)
Jul 26, 2000 58.19 60.13 58.19 58.75 7,323,300 -0.44(-0.74%)
Jul 25, 2000 57.50 59.31 57.31 59.19 4,123,100 +1.75(+3.05%)
Jul 24, 2000 59.00 59.19 57.19 57.44 5,049,100 -2.25(-3.77%)
Jul 21, 2000 60.31 60.50 59.25 59.69 3,911,600 -0.31(-0.52%)
Jul 20, 2000 59.94 60.81 59.56 60.00 4,990,600 +0.00(+0.00%)
Jul 19, 2000 60.19 60.50 59.38 60.00 3,740,000 -0.06(-0.10%)
Jul 18, 2000 60.94 61.13 59.75 60.06 3,593,300 -0.66(-1.09%)
Jul 17, 2000 60.31 61.25 59.63 60.72 4,611,100 +1.22(+2.05%)
Jul 14, 2000 59.81 60.94 59.38 59.50 4,186,400 +0.37(+0.63%)
Jul 13, 2000 60.50 61.19 59.13 59.13 4,304,100 -1.87(-3.07%)
Jul 12, 2000 62.06 62.19 60.63 61.00 5,835,600 -1.00(-1.61%)
Jul 11, 2000 61.06 62.75 60.81 62.00 5,901,900 +0.75(+1.22%)
Jul 10, 2000 61.38 62.94 60.69 61.25 8,235,800 -0.31(-0.50%)
Jul 07, 2000 57.94 62.06 57.31 61.56 10,515,300 +4.06(+7.06%)
Jul 06, 2000 57.94 58.44 56.81 57.50 5,762,200 +0.50(+0.88%)
Jul 05, 2000 57.31 57.94 56.56 57.00 5,145,300 +0.12(+0.21%)
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.