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

150.06 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2001 52.10 52.60 51.27 51.75 5,880,700 +0.28(+0.54%)
May 30, 2001 51.22 52.20 51.12 51.47 5,969,800 +0.26(+0.51%)
May 29, 2001 51.95 51.95 51.03 51.21 5,000,600 +0.01(+0.02%)
May 25, 2001 52.98 53.00 51.20 51.20 5,176,200 -1.69(-3.20%)
May 24, 2001 52.35 53.24 52.15 52.89 4,524,500 +0.37(+0.70%)
May 23, 2001 53.30 53.88 52.21 52.52 5,566,100 -1.00(-1.87%)
May 22, 2001 53.21 53.70 52.90 53.52 6,793,700 +0.32(+0.60%)
May 21, 2001 52.04 53.30 51.56 53.20 7,752,900 +1.16(+2.23%)
May 18, 2001 51.95 52.04 51.41 52.04 5,860,900 +0.28(+0.54%)
May 17, 2001 51.95 52.22 51.30 51.76 6,539,500 +0.11(+0.21%)
May 16, 2001 51.20 52.12 51.00 51.65 9,604,400 -0.35(-0.67%)
May 15, 2001 54.35 54.35 52.00 52.00 13,411,700 -2.35(-4.32%)
May 14, 2001 54.10 54.75 53.84 54.35 4,800,300 +0.25(+0.46%)
May 11, 2001 53.97 54.46 53.35 54.10 6,529,600 +0.68(+1.27%)
May 10, 2001 53.30 53.70 53.21 53.42 8,215,200 +1.83(+3.55%)
May 09, 2001 52.05 52.20 51.30 51.59 5,444,300 -0.39(-0.75%)
May 08, 2001 51.75 51.99 51.14 51.98 4,437,600 -0.07(-0.13%)
May 07, 2001 52.40 52.94 51.85 52.05 4,717,000 -0.97(-1.83%)
May 04, 2001 52.30 53.70 52.01 53.02 7,445,400 -0.08(-0.15%)
May 03, 2001 52.30 53.45 52.03 53.10 7,590,700 +0.02(+0.04%)
May 02, 2001 53.45 53.45 52.28 53.08 7,689,800 -0.42(-0.79%)
May 01, 2001 51.72 53.55 51.40 53.50 7,619,000 +1.76(+3.40%)
Apr 30, 2001 53.30 53.30 51.22 51.74 6,597,800 -1.09(-2.06%)
Apr 27, 2001 52.10 53.20 51.90 52.83 7,764,200 +1.59(+3.10%)
Apr 26, 2001 51.00 51.60 50.55 51.24 5,189,400 +0.57(+1.12%)
Apr 25, 2001 51.10 51.10 50.03 50.67 5,408,400 +0.57(+1.14%)
Apr 24, 2001 50.75 51.09 50.05 50.10 8,175,500 -1.94(-3.73%)
Apr 23, 2001 52.05 52.70 51.65 52.04 5,482,800 +0.33(+0.64%)
Apr 20, 2001 52.49 52.50 51.40 51.71 7,266,900 -0.79(-1.50%)
Apr 19, 2001 51.73 52.72 51.70 52.50 7,043,000 -0.23(-0.44%)
Apr 18, 2001 49.95 52.94 49.63 52.73 12,996,900 +3.49(+7.09%)
Apr 17, 2001 48.91 49.44 48.51 49.24 6,450,800 +0.19(+0.39%)
Apr 16, 2001 49.70 50.22 48.71 49.05 6,754,500 -0.65(-1.31%)
Apr 12, 2001 48.75 49.70 47.41 49.70 9,872,800 -0.53(-1.06%)
Apr 11, 2001 50.10 50.70 49.26 50.23 6,950,300 -0.61(-1.20%)
Apr 10, 2001 51.15 51.64 50.77 50.84 6,986,500 +0.54(+1.07%)
Apr 09, 2001 51.55 51.79 49.80 50.30 7,287,300 -0.94(-1.83%)
Apr 06, 2001 50.00 51.32 49.51 51.24 7,634,400 +0.70(+1.39%)
Apr 05, 2001 50.55 50.69 50.01 50.54 7,790,000 +0.67(+1.34%)
Apr 04, 2001 48.72 50.40 48.70 49.87 7,962,100 +0.68(+1.38%)
Apr 03, 2001 50.85 51.00 48.77 49.19 8,692,100 -1.45(-2.86%)
Apr 02, 2001 50.00 50.98 49.50 50.64 7,437,900 +0.14(+0.28%)
Mar 30, 2001 51.10 51.24 49.50 50.50 8,308,400 -0.12(-0.24%)
Mar 29, 2001 49.85 50.65 48.42 50.62 7,754,000 +0.96(+1.93%)
Mar 28, 2001 50.00 50.13 48.30 49.66 6,875,900 -0.63(-1.25%)
Mar 27, 2001 49.60 50.40 49.15 50.29 9,784,800 +0.69(+1.39%)
Mar 26, 2001 48.90 49.80 48.30 49.60 6,841,800 +2.03(+4.27%)
Mar 23, 2001 45.85 47.91 45.20 47.57 8,282,000 +0.66(+1.41%)
Mar 22, 2001 47.25 47.40 45.91 46.91 11,913,900 -1.40(-2.90%)
Mar 21, 2001 47.80 49.77 47.28 48.31 8,326,900 +0.43(+0.90%)
Mar 20, 2001 47.36 49.48 47.36 47.88 10,035,600 +0.50(+1.06%)
Mar 19, 2001 46.99 47.70 46.70 47.38 5,855,800 +0.45(+0.96%)
Mar 16, 2001 47.85 47.85 46.56 46.93 13,859,800 -0.92(-1.92%)
Mar 15, 2001 47.35 48.49 46.56 47.85 7,509,700 +0.65(+1.38%)
Mar 14, 2001 47.10 47.97 46.53 47.20 8,548,900 -1.60(-3.28%)
Mar 13, 2001 49.00 49.30 47.01 48.80 7,959,100 +0.49(+1.01%)
Mar 12, 2001 50.25 50.25 48.10 48.31 5,740,200 -2.47(-4.86%)
Mar 09, 2001 51.80 51.80 50.10 50.78 5,566,500 -0.87(-1.68%)
Mar 08, 2001 51.90 51.90 50.78 51.65 6,034,400 +0.95(+1.87%)
Mar 07, 2001 50.05 50.95 49.92 50.70 5,419,900 +1.15(+2.32%)
Mar 06, 2001 49.50 49.96 48.90 49.55 5,096,800 +1.18(+2.44%)
Mar 05, 2001 48.94 49.54 48.00 48.37 4,568,100 -0.55(-1.12%)
Mar 02, 2001 47.99 49.69 47.50 48.92 6,472,400 +0.58(+1.20%)
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.