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

136.46 USD +0.62 (+0.46%)
Streaming Delayed Price Updated: 3:03 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 51.25 51.25 48.10 49.24 17,002,700 -2.00(-3.90%)
Sep 27, 2002 53.25 53.70 51.22 51.24 11,146,500 -2.47(-4.60%)
Sep 26, 2002 52.50 53.72 52.08 53.71 8,175,900 +1.67(+3.21%)
Sep 25, 2002 52.30 52.61 51.14 52.04 9,919,800 +0.55(+1.07%)
Sep 24, 2002 51.90 52.40 50.87 51.49 11,366,700 -1.11(-2.11%)
Sep 23, 2002 53.70 53.71 52.07 52.60 10,312,600 -2.10(-3.84%)
Sep 20, 2002 53.71 54.90 53.56 54.70 17,149,400 +1.00(+1.86%)
Sep 19, 2002 54.39 54.91 53.55 53.70 7,162,900 -0.68(-1.25%)
Sep 18, 2002 53.65 55.13 53.62 54.38 8,193,800 +0.12(+0.22%)
Sep 17, 2002 55.90 55.92 54.25 54.26 8,168,200 -0.49(-0.89%)
Sep 16, 2002 54.50 55.25 54.00 54.75 5,999,800 +0.35(+0.64%)
Sep 13, 2002 53.12 54.97 52.65 54.40 8,355,200 +1.28(+2.41%)
Sep 12, 2002 54.20 54.21 52.97 53.12 6,608,400 -1.08(-1.99%)
Sep 11, 2002 55.40 57.00 53.81 54.20 7,359,200 -0.58(-1.06%)
Sep 10, 2002 53.65 54.81 53.28 54.78 8,848,000 +1.50(+2.82%)
Sep 09, 2002 52.65 53.70 52.25 53.28 6,632,600 +0.50(+0.95%)
Sep 06, 2002 51.60 53.05 51.60 52.78 7,414,300 +1.84(+3.61%)
Sep 05, 2002 51.00 51.39 50.02 50.94 11,572,700 -1.40(-2.67%)
Sep 04, 2002 51.87 52.72 51.00 52.34 8,623,000 +0.47(+0.91%)
Sep 03, 2002 52.85 53.15 51.49 51.87 9,274,400 -1.61(-3.01%)
Aug 30, 2002 53.20 54.00 53.00 53.48 6,593,400 +0.28(+0.53%)
Aug 29, 2002 52.66 53.70 52.52 53.20 8,449,000 -0.20(-0.37%)
Aug 28, 2002 52.80 53.52 52.76 53.40 7,558,000 +0.28(+0.53%)
Aug 27, 2002 53.40 53.40 52.05 53.12 8,518,500 -0.28(-0.52%)
Aug 26, 2002 53.10 53.64 52.11 53.40 8,040,400 +0.21(+0.39%)
Aug 23, 2002 53.70 53.90 52.87 53.19 6,591,800 -1.06(-1.95%)
Aug 22, 2002 54.00 54.42 53.35 54.25 7,542,200 +0.16(+0.30%)
Aug 21, 2002 54.00 54.30 52.75 54.09 8,920,700 +0.31(+0.58%)
Aug 20, 2002 54.10 54.55 53.10 53.78 8,399,700 -0.91(-1.66%)
Aug 19, 2002 53.00 54.79 52.72 54.69 11,050,000 +0.90(+1.67%)
Aug 16, 2002 54.25 54.76 53.61 53.79 9,243,000 -0.92(-1.68%)
Aug 15, 2002 53.05 54.79 53.01 54.71 13,956,200 +2.09(+3.97%)
Aug 14, 2002 49.35 52.90 49.15 52.62 14,957,100 +3.91(+8.03%)
Aug 13, 2002 48.41 50.65 47.45 48.71 14,450,100 +0.30(+0.62%)
Aug 12, 2002 48.20 48.93 47.65 48.41 7,239,900 -0.79(-1.61%)
Aug 09, 2002 48.65 49.58 48.13 49.20 9,991,900 +0.01(+0.02%)
Aug 08, 2002 48.55 49.35 46.50 49.19 13,516,600 +0.81(+1.67%)
Aug 07, 2002 48.50 48.50 46.90 48.38 9,682,900 +1.10(+2.33%)
Aug 06, 2002 47.90 48.50 46.40 47.28 10,310,300 +1.68(+3.68%)
Aug 05, 2002 46.10 46.92 45.55 45.60 8,422,000 -0.50(-1.08%)
Aug 02, 2002 47.20 47.40 45.19 46.10 9,885,400 -1.30(-2.74%)
Aug 01, 2002 49.00 49.17 46.82 47.40 12,829,500 -1.78(-3.62%)
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%)
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.