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

137.03 USD +0.63 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 52.62 53.45 52.62 53.20 12,383,800 +0.20(+0.38%)
Sep 29, 2004 52.60 53.03 52.29 53.00 12,199,800 +0.22(+0.42%)
Sep 28, 2004 52.72 52.90 52.20 52.78 8,469,500 +0.26(+0.50%)
Sep 27, 2004 53.01 53.34 52.51 52.52 8,999,100 -0.29(-0.55%)
Sep 24, 2004 52.75 53.24 52.56 52.81 7,935,400 +0.27(+0.51%)
Sep 23, 2004 52.26 52.90 51.10 52.54 13,508,500 +0.87(+1.68%)
Sep 22, 2004 52.02 52.18 51.56 51.67 10,760,400 -0.59(-1.13%)
Sep 21, 2004 52.62 52.80 52.20 52.26 10,187,200 +0.06(+0.11%)
Sep 20, 2004 52.13 52.35 52.01 52.20 8,381,400 -0.28(-0.53%)
Sep 17, 2004 52.78 52.97 52.14 52.48 16,822,100 -0.29(-0.55%)
Sep 16, 2004 52.80 53.08 52.49 52.77 9,734,300 -0.14(-0.26%)
Sep 15, 2004 53.26 53.35 52.58 52.91 6,902,300 -0.31(-0.58%)
Sep 14, 2004 53.55 53.61 53.11 53.22 7,134,900 -0.13(-0.24%)
Sep 13, 2004 53.62 53.91 53.16 53.35 8,686,100 -0.10(-0.19%)
Sep 10, 2004 52.51 53.59 52.25 53.45 9,178,900 +0.88(+1.67%)
Sep 09, 2004 53.08 53.35 52.51 52.57 9,019,300 -0.51(-0.96%)
Sep 08, 2004 53.05 53.56 53.00 53.08 9,098,600 -0.21(-0.39%)
Sep 07, 2004 53.15 53.43 52.61 53.29 9,391,600 +0.04(+0.08%)
Sep 03, 2004 53.25 53.96 53.10 53.25 8,373,600 +0.13(+0.24%)
Sep 02, 2004 52.10 53.18 52.10 53.12 12,037,700 +0.49(+0.93%)
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.