Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 41.61 42.18 40.16 40.16 21,092,214 -1.96(-4.66%)
Jun 27, 2002 40.74 42.13 40.19 42.13 11,714,411 +1.52(+3.74%)
Jun 26, 2002 39.64 41.25 39.24 40.61 14,946,544 +0.38(+0.94%)
Jun 25, 2002 40.88 41.77 40.17 40.23 11,843,302 -0.47(-1.17%)
Jun 24, 2002 40.19 41.14 39.59 40.70 15,051,739 +0.56(+1.40%)
Jun 21, 2002 40.52 41.25 40.08 40.14 20,669,380 -1.11(-2.69%)
Jun 20, 2002 41.87 42.27 41.03 41.25 9,812,552 -0.66(-1.59%)
Jun 19, 2002 42.34 42.89 41.60 41.91 10,403,587 -0.83(-1.95%)
Jun 18, 2002 42.57 42.99 42.28 42.75 9,584,082 +0.18(+0.41%)
Jun 17, 2002 41.69 42.67 41.40 42.57 11,823,167 +0.99(+2.39%)
Jun 14, 2002 41.21 41.64 40.34 41.58 14,397,696 +0.33(+0.80%)
Jun 13, 2002 42.16 42.17 41.08 41.25 13,043,863 -1.31(-3.09%)
Jun 12, 2002 41.29 42.56 41.06 42.56 14,466,730 +1.35(+3.28%)
Jun 11, 2002 41.50 42.07 41.16 41.21 15,647,294 +0.04(+0.09%)
Jun 10, 2002 40.23 41.31 40.20 41.18 11,723,588 +1.44(+3.62%)
Jun 07, 2002 39.31 39.95 39.25 39.74 10,860,389 +0.24(+0.61%)
Jun 06, 2002 40.13 40.14 39.42 39.50 10,347,702 -0.63(-1.56%)
Jun 05, 2002 40.12 40.72 39.80 40.12 13,808,031 +0.70(+1.78%)
Jun 04, 2002 38.69 39.42 37.96 39.42 18,877,372 +0.62(+1.60%)
Jun 03, 2002 39.56 39.91 38.66 38.80 11,204,326 -0.69(-1.76%)
May 31, 2002 40.08 40.58 39.42 39.50 16,035,610 +0.08(+0.20%)
May 30, 2002 39.50 40.04 39.24 39.42 11,226,653 -0.39(-0.99%)
May 29, 2002 40.08 40.64 39.81 39.81 7,434,029 -0.19(-0.47%)
May 28, 2002 40.45 40.61 39.37 40.00 9,478,888 -0.53(-1.31%)
May 27, 2002 41.29 41.57 40.53 40.53 6,863,814 +0.00(+0.00%)
May 24, 2002 41.29 41.57 40.53 40.53 6,863,814 -0.58(-1.40%)
May 23, 2002 41.25 41.44 40.73 41.11 8,103,138 -0.36(-0.86%)
May 22, 2002 41.40 41.47 40.67 41.47 8,255,178 +0.15(+0.35%)
May 21, 2002 42.27 42.43 41.32 41.32 8,734,444 -0.88(-2.08%)
May 20, 2002 42.89 42.94 42.13 42.20 6,892,304 -0.39(-0.91%)
May 17, 2002 42.60 43.29 42.32 42.59 10,337,429 -0.01(-0.03%)
May 16, 2002 42.09 42.85 41.94 42.60 10,979,692 +1.15(+2.78%)
May 15, 2002 42.08 42.48 41.35 41.45 14,336,881 -0.45(-1.08%)
May 14, 2002 41.98 42.53 41.65 41.90 17,129,334 +1.72(+4.27%)
May 13, 2002 39.31 40.36 39.31 40.18 8,795,944 +1.01(+2.57%)
May 10, 2002 40.33 40.34 39.14 39.18 10,185,253 -0.97(-2.42%)
May 09, 2002 40.63 40.70 39.22 40.15 16,217,783 -1.02(-2.48%)
May 08, 2002 41.07 41.24 40.65 41.17 11,392,800 +1.01(+2.51%)
May 07, 2002 39.88 40.52 39.42 40.16 12,279,695 +0.74(+1.89%)
May 06, 2002 40.60 40.98 39.39 39.42 10,931,067 -0.92(-2.28%)
May 03, 2002 41.21 41.23 40.21 40.34 10,713,418 -1.02(-2.47%)
May 02, 2002 41.43 41.80 41.02 41.36 10,490,701 -0.11(-0.26%)
May 01, 2002 40.59 41.47 40.02 41.47 11,764,680 +0.69(+1.68%)
Apr 30, 2002 40.96 41.31 40.49 40.78 14,260,176 -0.25(-0.60%)
Apr 29, 2002 40.81 41.91 40.74 41.03 13,770,364 +0.29(+0.72%)
Apr 26, 2002 41.80 41.83 40.72 40.74 13,746,668 -0.88(-2.11%)
Apr 25, 2002 41.47 41.69 41.05 41.61 10,041,158 -0.33(-0.78%)
Apr 24, 2002 42.27 42.81 41.85 41.94 8,940,861 -0.44(-1.03%)
Apr 23, 2002 42.23 42.67 42.07 42.38 9,475,600 +0.37(+0.87%)
Apr 22, 2002 43.02 43.15 41.61 42.02 8,819,503 -1.01(-2.34%)
Apr 19, 2002 42.93 43.15 42.45 43.02 8,010,408 +0.57(+1.34%)
Apr 18, 2002 42.75 43.38 41.42 42.45 16,063,142 -0.83(-1.92%)
Apr 17, 2002 44.21 44.21 42.82 43.29 12,520,903 -0.52(-1.18%)
Apr 16, 2002 43.95 44.32 43.51 43.80 9,606,957 +0.05(+0.12%)
Apr 15, 2002 44.57 44.73 43.45 43.75 7,903,296 -0.95(-2.12%)
Apr 12, 2002 44.32 45.16 44.02 44.70 8,887,989 +0.77(+1.76%)
Apr 11, 2002 44.28 45.13 43.81 43.93 11,734,409 -0.29(-0.66%)
Apr 10, 2002 43.99 44.32 43.71 44.22 9,746,942 +0.34(+0.78%)
Apr 09, 2002 43.88 44.13 43.73 43.88 8,533,095 +0.23(+0.54%)
Apr 08, 2002 43.07 43.77 42.72 43.64 8,409,135 +0.47(+1.08%)
Apr 05, 2002 43.24 43.62 42.91 43.18 7,289,113 -0.10(-0.24%)
Apr 04, 2002 42.93 43.51 42.87 43.28 9,387,116 +0.50(+1.16%)
Apr 03, 2002 43.37 43.66 42.16 42.78 12,235,453 -0.24(-0.56%)
Apr 02, 2002 43.44 43.45 42.89 43.02 10,668,491 -0.46(-1.06%)
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.