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

144.00 USD +2.32 (+1.64%)
Streaming Delayed Price Updated: 12:11 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2002 55.60 56.80 54.82 56.80 8,589,100 +0.94(+1.68%)
Apr 30, 2002 56.10 56.59 55.46 55.86 10,411,000 -0.34(-0.60%)
Apr 29, 2002 55.90 57.40 55.80 56.20 10,053,400 +0.40(+0.72%)
Apr 26, 2002 57.25 57.30 55.78 55.80 10,036,100 -1.20(-2.11%)
Apr 25, 2002 56.80 57.11 56.23 57.00 7,330,800 -0.45(-0.78%)
Apr 24, 2002 57.90 58.64 57.32 57.45 6,527,500 -0.60(-1.03%)
Apr 23, 2002 57.85 58.44 57.62 58.05 6,917,900 +0.50(+0.87%)
Apr 22, 2002 58.93 59.10 57.00 57.55 6,438,900 -1.38(-2.34%)
Apr 19, 2002 58.80 59.10 58.14 58.93 5,848,200 +0.78(+1.34%)
Apr 18, 2002 58.55 59.42 56.74 58.15 11,727,300 -1.14(-1.92%)
Apr 17, 2002 60.55 60.55 58.65 59.29 9,141,200 -0.71(-1.18%)
Apr 16, 2002 60.20 60.71 59.60 60.00 7,013,800 +0.07(+0.12%)
Apr 15, 2002 61.05 61.27 59.52 59.93 5,770,000 -1.30(-2.12%)
Apr 12, 2002 60.70 61.85 60.29 61.23 6,488,900 +1.06(+1.76%)
Apr 11, 2002 60.65 61.81 60.01 60.17 8,567,000 -0.40(-0.66%)
Apr 10, 2002 60.25 60.70 59.87 60.57 7,116,000 +0.47(+0.78%)
Apr 09, 2002 60.10 60.45 59.90 60.10 6,229,800 +0.32(+0.54%)
Apr 08, 2002 59.00 59.95 58.52 59.78 6,139,300 +0.64(+1.08%)
Apr 05, 2002 59.23 59.75 58.78 59.14 5,321,600 -0.14(-0.24%)
Apr 04, 2002 58.80 59.60 58.72 59.28 6,853,300 +0.68(+1.16%)
Apr 03, 2002 59.40 59.80 57.75 58.60 8,932,800 -0.33(-0.56%)
Apr 02, 2002 59.50 59.51 58.75 58.93 7,788,800 -0.63(-1.06%)
Apr 01, 2002 60.35 60.36 58.62 59.56 13,248,900 -1.74(-2.84%)
Mar 29, 2002 62.01 62.17 61.28 61.30 5,830,000 +0.00(+0.00%)
Mar 28, 2002 62.01 62.17 61.28 61.30 5,830,000 -0.70(-1.13%)
Mar 27, 2002 62.05 62.30 61.62 62.00 6,930,800 -0.17(-0.27%)
Mar 26, 2002 61.35 62.39 61.35 62.17 6,183,500 +0.89(+1.45%)
Mar 25, 2002 61.85 62.18 61.28 61.28 5,917,900 -0.77(-1.24%)
Mar 22, 2002 62.20 62.24 61.57 62.05 5,499,200 -0.15(-0.24%)
Mar 21, 2002 62.95 63.19 61.95 62.20 5,802,400 -0.98(-1.55%)
Mar 20, 2002 62.95 63.44 62.93 63.18 7,102,100 -0.28(-0.44%)
Mar 19, 2002 63.70 63.84 63.04 63.46 5,544,900 -0.09(-0.14%)
Mar 18, 2002 63.92 63.94 62.70 63.55 6,358,800 -0.20(-0.31%)
Mar 15, 2002 62.68 63.75 62.45 63.75 13,302,500 +1.48(+2.38%)
Mar 14, 2002 61.95 62.59 61.91 62.27 5,020,200 +0.28(+0.45%)
Mar 13, 2002 61.75 62.09 61.30 61.99 6,178,300 -0.24(-0.39%)
Mar 12, 2002 61.90 62.40 61.89 62.23 6,980,900 -0.30(-0.48%)
Mar 11, 2002 62.81 62.81 62.03 62.53 6,698,200 +0.01(+0.02%)
Mar 08, 2002 62.18 62.90 62.00 62.52 10,461,200 +0.82(+1.33%)
Mar 07, 2002 61.50 61.95 60.99 61.70 9,292,400 +0.80(+1.31%)
Mar 06, 2002 60.97 61.48 60.30 60.90 10,196,200 +0.14(+0.23%)
Mar 05, 2002 62.32 62.59 60.55 60.76 12,356,700 -2.22(-3.52%)
Mar 04, 2002 62.95 63.08 62.18 62.98 8,167,600 +0.17(+0.27%)
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.