Skip to main content

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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 14.50 14.90 14.34 14.40 31,537,566 -0.17(-1.15%)
Jun 28, 2001 14.44 14.69 14.44 14.57 16,990,264 +0.26(+1.79%)
Jun 27, 2001 14.47 14.67 14.28 14.31 17,374,550 -0.18(-1.22%)
Jun 26, 2001 14.33 14.70 14.32 14.49 20,400,720 +0.03(+0.20%)
Jun 25, 2001 14.92 14.92 14.40 14.46 19,341,052 -0.29(-1.96%)
Jun 22, 2001 14.96 14.98 14.59 14.75 16,380,286 -0.14(-0.93%)
Jun 21, 2001 14.55 15.10 14.55 14.89 30,308,460 +0.19(+1.31%)
Jun 20, 2001 14.52 14.73 14.45 14.70 20,037,784 +0.28(+1.92%)
Jun 19, 2001 14.60 14.60 14.35 14.42 17,542,972 +0.10(+0.70%)
Jun 18, 2001 14.40 14.63 14.27 14.32 24,137,854 +0.11(+0.77%)
Jun 15, 2001 14.58 14.68 14.16 14.21 48,779,276 -0.40(-2.73%)
Jun 14, 2001 14.73 14.86 14.58 14.61 15,434,481 -0.19(-1.30%)
Jun 13, 2001 14.93 14.93 14.77 14.80 11,940,323 -0.12(-0.83%)
Jun 12, 2001 14.76 15.04 14.64 14.92 15,145,080 +0.10(+0.68%)
Jun 11, 2001 15.04 15.08 14.80 14.82 10,957,580 -0.23(-1.55%)
Jun 08, 2001 15.05 15.13 14.98 15.06 12,834,958 -0.02(-0.16%)
Jun 07, 2001 14.78 15.15 14.78 15.08 20,706,388 +0.10(+0.69%)
Jun 06, 2001 15.14 15.26 14.96 14.98 14,211,475 -0.16(-1.07%)
Jun 05, 2001 14.97 15.24 14.96 15.14 17,499,596 +0.09(+0.61%)
Jun 04, 2001 15.21 15.29 14.90 15.05 19,044,536 -0.22(-1.41%)
Jun 01, 2001 15.21 15.48 15.18 15.26 14,080,669 -0.01(-0.06%)
May 31, 2001 15.37 15.52 15.13 15.27 19,928,326 +0.08(+0.54%)
May 30, 2001 15.11 15.40 15.09 15.19 20,230,266 +0.08(+0.51%)
May 29, 2001 15.33 15.33 15.06 15.11 16,945,872 +0.00(+0.02%)
May 25, 2001 15.63 15.64 15.11 15.11 17,540,940 -0.50(-3.20%)
May 24, 2001 15.45 15.71 15.39 15.61 15,332,479 +0.11(+0.70%)
May 23, 2001 15.73 15.90 15.41 15.50 18,862,220 -0.30(-1.87%)
May 22, 2001 15.70 15.85 15.61 15.79 23,022,270 +0.09(+0.60%)
May 21, 2001 15.36 15.73 15.21 15.70 26,272,776 +0.34(+2.23%)
May 18, 2001 15.33 15.36 15.17 15.36 19,861,228 +0.08(+0.54%)
May 17, 2001 15.33 15.41 15.14 15.27 22,160,846 +0.03(+0.21%)
May 16, 2001 15.11 15.38 15.05 15.24 32,547,080 -0.10(-0.67%)
May 15, 2001 16.04 16.04 15.34 15.34 45,449,136 -0.69(-4.32%)
May 14, 2001 15.96 16.16 15.89 16.04 16,267,101 +0.07(+0.46%)
May 11, 2001 15.93 16.07 15.74 15.96 22,127,298 +0.20(+1.27%)
May 10, 2001 15.73 15.85 15.70 15.76 27,839,404 +0.54(+3.55%)
May 09, 2001 15.36 15.40 15.14 15.22 18,449,468 -0.12(-0.75%)
May 08, 2001 15.27 15.34 15.09 15.34 15,037,995 -0.02(-0.13%)
May 07, 2001 15.46 15.62 15.30 15.36 15,984,817 -0.29(-1.83%)
May 04, 2001 15.43 15.85 15.35 15.65 25,230,730 -0.02(-0.15%)
May 03, 2001 15.43 15.77 15.35 15.67 25,723,118 +0.01(+0.04%)
May 02, 2001 15.77 15.77 15.43 15.66 26,058,946 -0.12(-0.78%)
May 01, 2001 15.26 15.80 15.17 15.79 25,819,020 +0.52(+3.40%)
Apr 30, 2001 15.73 15.73 15.11 15.27 22,358,412 -0.32(-2.06%)
Apr 27, 2001 15.37 15.70 15.32 15.59 26,311,070 +0.47(+3.10%)
Apr 26, 2001 15.05 15.23 14.92 15.12 17,585,670 +0.17(+1.12%)
Apr 25, 2001 15.08 15.08 14.76 14.95 18,327,812 +0.17(+1.14%)
Apr 24, 2001 14.98 15.08 14.77 14.78 27,704,870 -0.57(-3.73%)
Apr 23, 2001 15.36 15.55 15.24 15.36 18,579,936 +0.10(+0.64%)
Apr 20, 2001 15.49 15.49 15.17 15.26 24,625,836 -0.23(-1.51%)
Apr 19, 2001 15.27 15.56 15.26 15.49 23,867,090 -0.07(-0.44%)
Apr 18, 2001 14.74 15.62 14.65 15.56 44,043,476 +1.03(+7.09%)
Apr 17, 2001 14.43 14.59 14.31 14.53 21,860,262 +0.06(+0.39%)
Apr 16, 2001 14.67 14.82 14.37 14.47 22,889,432 -0.19(-1.31%)
Apr 12, 2001 14.39 14.67 13.99 14.67 33,456,626 -0.16(-1.06%)
Apr 11, 2001 14.78 14.96 14.54 14.82 23,552,952 -0.18(-1.20%)
Apr 10, 2001 15.09 15.24 14.98 15.00 23,675,626 +0.16(+1.07%)
Apr 09, 2001 15.21 15.28 14.70 14.84 24,694,966 -0.28(-1.83%)
Apr 06, 2001 14.75 15.14 14.61 15.12 25,871,208 +0.21(+1.38%)
Apr 05, 2001 14.92 14.96 14.76 14.91 26,398,500 +0.20(+1.34%)
Apr 04, 2001 14.38 14.87 14.37 14.72 26,981,708 +0.20(+1.38%)
Apr 03, 2001 15.01 15.05 14.39 14.52 29,455,508 -0.43(-2.86%)
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.