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

148.34 USD +1.53 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 53.82 54.31 53.60 53.92 10,006,800 -0.07(-0.13%)
Oct 28, 2004 53.71 54.34 53.70 53.99 8,409,700 +0.27(+0.50%)
Oct 27, 2004 52.51 53.79 52.50 53.72 11,725,900 +0.90(+1.70%)
Oct 26, 2004 52.30 52.95 52.23 52.82 8,918,200 +0.52(+0.99%)
Oct 25, 2004 52.15 52.41 51.91 52.30 8,345,200 +0.31(+0.60%)
Oct 22, 2004 52.32 52.48 51.94 51.99 8,629,200 -0.12(-0.23%)
Oct 21, 2004 52.42 52.61 52.01 52.11 9,691,900 -0.37(-0.71%)
Oct 20, 2004 52.64 52.93 52.21 52.48 8,675,300 -0.20(-0.38%)
Oct 19, 2004 53.02 53.36 52.61 52.68 7,683,500 -0.24(-0.45%)
Oct 18, 2004 52.45 53.17 52.35 52.92 7,844,300 +0.39(+0.74%)
Oct 15, 2004 52.54 53.08 52.25 52.53 9,929,200 +0.43(+0.83%)
Oct 14, 2004 52.62 52.66 52.06 52.10 8,650,500 -0.45(-0.86%)
Oct 13, 2004 53.00 53.32 52.35 52.55 7,995,400 -0.37(-0.70%)
Oct 12, 2004 52.52 52.99 52.52 52.92 7,524,500 +0.02(+0.04%)
Oct 11, 2004 53.07 53.09 52.50 52.90 6,490,300 +0.05(+0.09%)
Oct 08, 2004 53.41 53.54 52.64 52.85 11,804,700 -0.70(-1.31%)
Oct 07, 2004 53.48 54.38 53.48 53.55 8,037,500 -0.43(-0.80%)
Oct 06, 2004 53.41 53.99 53.26 53.98 7,806,000 +0.57(+1.07%)
Oct 05, 2004 53.20 53.62 52.92 53.41 9,727,300 +0.10(+0.19%)
Oct 04, 2004 53.56 53.98 53.30 53.31 8,775,500 +0.18(+0.34%)
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.