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

140.55 USD +0.68 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 53.21 53.61 52.45 52.67 8,659,000 -0.53(-1.00%)
Aug 30, 2004 53.55 53.83 53.16 53.20 5,506,700 -0.36(-0.67%)
Aug 27, 2004 53.82 54.02 53.53 53.56 4,586,400 -0.32(-0.59%)
Aug 26, 2004 54.00 54.29 53.83 53.88 4,747,800 -0.22(-0.41%)
Aug 25, 2004 53.95 54.29 53.57 54.10 7,307,200 +0.24(+0.45%)
Aug 24, 2004 53.95 54.18 53.63 53.86 6,676,400 +0.06(+0.11%)
Aug 23, 2004 53.82 53.97 53.24 53.80 11,165,400 -0.85(-1.56%)
Aug 20, 2004 54.69 54.85 54.40 54.65 8,795,200 -0.21(-0.38%)
Aug 19, 2004 54.24 54.95 54.03 54.86 10,535,200 +0.40(+0.73%)
Aug 18, 2004 54.70 54.71 54.11 54.46 7,682,600 -0.51(-0.93%)
Aug 17, 2004 54.39 54.97 53.72 54.97 11,527,900 +0.67(+1.23%)
Aug 16, 2004 53.50 54.30 53.45 54.30 7,758,600 +0.90(+1.69%)
Aug 13, 2004 52.98 53.50 52.85 53.40 9,930,900 +0.75(+1.42%)
Aug 12, 2004 52.58 53.39 52.48 52.65 14,352,600 +1.02(+1.98%)
Aug 11, 2004 51.95 52.19 51.52 51.63 8,614,500 -0.48(-0.92%)
Aug 10, 2004 51.70 52.13 51.40 52.11 7,136,600 +0.74(+1.44%)
Aug 09, 2004 51.20 51.75 51.08 51.37 7,222,400 +0.04(+0.08%)
Aug 06, 2004 52.00 52.02 51.14 51.33 11,393,400 -0.72(-1.38%)
Aug 05, 2004 53.00 53.25 52.00 52.05 9,762,900 -1.15(-2.16%)
Aug 04, 2004 52.49 53.54 52.48 53.20 6,906,600 +0.33(+0.62%)
Aug 03, 2004 53.01 53.11 52.53 52.87 8,858,300 -0.31(-0.58%)
Aug 02, 2004 53.02 53.73 52.85 53.18 7,131,700 +0.17(+0.32%)
Jul 30, 2004 53.35 53.38 52.53 53.01 8,957,100 -0.47(-0.88%)
Jul 29, 2004 54.08 54.19 53.13 53.48 8,777,900 -0.43(-0.80%)
Jul 28, 2004 53.88 54.06 52.76 53.91 9,942,600 +0.01(+0.02%)
Jul 27, 2004 52.98 53.93 52.88 53.90 9,634,900 +1.25(+2.37%)
Jul 26, 2004 53.10 53.14 52.17 52.65 7,829,800 -0.51(-0.96%)
Jul 23, 2004 52.90 53.89 52.87 53.16 9,120,100 +0.25(+0.47%)
Jul 22, 2004 52.75 53.15 52.16 52.91 10,228,300 -0.21(-0.40%)
Jul 21, 2004 53.36 53.90 53.11 53.12 10,407,300 -0.13(-0.24%)
Jul 20, 2004 52.50 53.41 52.50 53.25 8,733,300 +0.39(+0.74%)
Jul 19, 2004 52.66 53.30 52.66 52.86 9,624,500 +0.21(+0.40%)
Jul 16, 2004 52.75 52.95 52.25 52.65 11,396,400 +0.32(+0.61%)
Jul 15, 2004 52.83 52.94 52.21 52.33 6,787,900 -0.25(-0.48%)
Jul 14, 2004 52.63 53.30 52.36 52.58 9,203,000 -0.43(-0.81%)
Jul 13, 2004 52.23 53.10 52.23 53.01 10,684,700 +0.80(+1.53%)
Jul 12, 2004 51.72 52.32 51.50 52.21 8,376,800 +0.45(+0.87%)
Jul 09, 2004 52.20 52.63 51.71 51.76 9,179,200 -0.42(-0.80%)
Jul 08, 2004 51.90 52.52 51.81 52.18 11,839,200 -0.14(-0.27%)
Jul 07, 2004 52.15 52.76 52.15 52.32 9,751,600 +0.24(+0.46%)
Jul 06, 2004 51.80 52.42 51.58 52.08 10,446,500 +0.15(+0.29%)
Jul 02, 2004 52.00 52.45 51.51 51.93 12,181,600 +0.17(+0.33%)
Jul 01, 2004 53.10 53.20 51.55 51.76 16,904,300 -0.74(-1.41%)
Jun 30, 2004 52.10 53.00 52.02 52.50 14,127,100 +0.52(+1.00%)
Jun 29, 2004 52.21 52.51 51.93 51.98 15,237,300 -0.48(-0.91%)
Jun 28, 2004 52.41 53.26 52.10 52.46 14,806,500 -0.05(-0.10%)
Jun 25, 2004 53.69 54.09 52.51 52.51 13,404,800 -0.64(-1.20%)
Jun 24, 2004 53.58 53.86 53.04 53.15 10,148,700 -0.40(-0.75%)
Jun 23, 2004 54.06 54.07 52.59 53.55 23,284,800 -0.51(-0.94%)
Jun 22, 2004 54.17 54.75 53.73 54.06 14,241,700 -0.87(-1.58%)
Jun 21, 2004 55.20 55.87 54.87 54.93 8,005,500 -0.69(-1.24%)
Jun 18, 2004 55.82 56.11 55.45 55.62 12,935,800 -0.23(-0.41%)
Jun 17, 2004 56.00 56.29 55.68 55.85 5,242,800 -0.27(-0.48%)
Jun 16, 2004 56.70 56.71 56.03 56.12 6,859,500 -0.59(-1.04%)
Jun 15, 2004 56.65 57.00 56.54 56.71 8,709,200 +0.33(+0.59%)
Jun 14, 2004 56.70 56.85 56.07 56.38 6,351,900 -0.82(-1.43%)
Jun 10, 2004 57.43 57.61 56.65 57.20 6,281,500 +0.17(+0.30%)
Jun 09, 2004 57.50 57.75 56.99 57.03 5,774,100 -0.65(-1.13%)
Jun 08, 2004 57.25 57.83 57.12 57.68 6,971,400 +0.18(+0.31%)
Jun 07, 2004 56.71 57.55 56.58 57.50 7,013,800 +0.91(+1.61%)
Jun 04, 2004 57.05 57.35 56.38 56.59 7,156,600 -0.01(-0.02%)
Jun 03, 2004 56.05 57.47 56.05 56.60 9,752,800 +0.25(+0.44%)
Jun 02, 2004 55.44 56.69 55.19 56.35 10,183,500 +0.91(+1.64%)
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.