WAL-MART STORES, Inc. (NY: WMT)
76.18 USD  -0.07 (-0.10%)
Streaming Delayed Price  /  Updated: 12:42 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2000 54.88 60.00 54.50 57.63 7,663,900 +4.25(+7.96%)
May 30, 2000 53.06 54.13 52.69 53.38 4,354,200 -0.62(-1.15%)
May 26, 2000 54.25 55.00 53.13 54.00 4,000,000 -1.00(-1.82%)
May 25, 2000 55.81 56.69 54.06 55.00 4,624,400 -1.88(-3.31%)
May 24, 2000 55.25 57.00 52.75 56.88 10,342,300 -0.31(-0.54%)
May 23, 2000 57.56 58.38 56.81 57.19 4,291,600 -0.19(-0.33%)
May 22, 2000 57.69 57.69 56.19 57.38 4,632,700 +0.32(+0.56%)
May 19, 2000 56.13 58.75 56.13 57.06 6,362,000 -0.88(-1.52%)
May 18, 2000 56.25 57.94 56.19 57.94 4,892,300 +1.56(+2.77%)
May 17, 2000 56.69 56.75 55.44 56.38 4,593,600 -1.62(-2.79%)
May 16, 2000 57.44 59.06 57.19 58.00 6,383,600 +1.00(+1.75%)
May 15, 2000 56.25 57.31 55.50 57.00 4,273,600 +0.19(+0.33%)
May 12, 2000 55.75 57.19 55.31 56.81 4,371,600 +0.81(+1.45%)
May 11, 2000 56.94 57.06 55.00 56.00 6,108,300 -0.69(-1.22%)
May 10, 2000 53.44 57.13 53.00 56.69 11,248,300 +3.69(+6.96%)
May 09, 2000 54.38 54.88 52.50 53.00 8,892,800 +0.62(+1.18%)
May 08, 2000 51.25 52.38 49.50 52.38 7,629,500 +1.07(+2.09%)
May 05, 2000 50.19 52.88 50.19 51.31 8,640,000 +0.31(+0.61%)
May 04, 2000 53.94 53.94 50.44 51.00 10,770,800 -2.44(-4.57%)
May 03, 2000 54.25 54.50 52.75 53.44 10,461,400 -4.19(-7.27%)
May 02, 2000 57.31 57.81 56.69 57.63 4,822,300 -0.31(-0.54%)
May 01, 2000 56.38 58.81 56.19 57.94 5,114,100 +2.56(+4.62%)
Apr 28, 2000 56.81 57.31 55.38 55.38 5,014,100 -2.31(-4.00%)
Apr 27, 2000 57.63 58.44 56.50 57.69 5,517,800 -1.06(-1.80%)
Apr 26, 2000 60.19 60.75 58.31 58.75 5,203,100 -0.94(-1.57%)
Apr 25, 2000 58.06 60.75 57.56 59.69 6,043,000 +0.81(+1.38%)
Apr 24, 2000 57.94 60.63 57.50 58.88 5,635,800 +1.19(+2.06%)
Apr 20, 2000 55.13 57.94 55.13 57.69 6,090,600 +2.75(+5.01%)
Apr 19, 2000 54.13 55.50 53.75 54.94 6,258,300 +1.06(+1.97%)
Apr 18, 2000 54.00 56.31 53.13 53.88 7,661,900 -0.12(-0.22%)
Apr 17, 2000 55.13 56.38 51.75 54.00 9,660,800 -1.00(-1.82%)
Apr 14, 2000 58.00 58.94 55.00 55.00 9,374,200 -5.06(-8.42%)
Apr 13, 2000 62.31 62.31 59.50 60.06 7,887,000 -2.38(-3.81%)
Apr 12, 2000 63.44 64.94 62.06 62.44 7,245,200 -0.94(-1.48%)
Apr 11, 2000 62.88 63.50 61.50 63.38 5,358,400 -0.18(-0.28%)
Apr 10, 2000 61.50 63.69 61.00 63.56 5,521,600 +2.06(+3.35%)
Apr 07, 2000 61.25 62.00 60.63 61.50 4,014,800 +0.37(+0.61%)
Apr 06, 2000 59.13 61.25 58.75 61.13 7,256,600 +2.88(+4.94%)
Apr 05, 2000 59.31 60.13 57.56 58.25 7,069,400 -1.75(-2.92%)
Apr 04, 2000 61.69 63.31 57.50 60.00 13,679,100 -1.19(-1.94%)
Apr 03, 2000 56.63 62.00 56.63 61.19 11,938,900 +4.69(+8.30%)
Mar 31, 2000 59.25 59.31 55.50 56.50 9,056,300 -2.50(-4.24%)
Mar 30, 2000 59.75 60.75 58.88 59.00 11,571,300 +0.25(+0.43%)
Mar 29, 2000 55.50 59.38 55.44 58.75 13,600,500 +4.25(+7.80%)
Mar 28, 2000 54.56 55.94 54.50 54.50 5,801,900 -0.94(-1.70%)
Mar 27, 2000 54.69 55.50 54.25 55.44 5,777,700 -0.06(-0.11%)
Mar 24, 2000 54.44 55.69 54.00 55.50 7,954,500 +1.50(+2.78%)
Mar 23, 2000 54.38 54.56 53.50 54.00 7,028,600 -1.38(-2.49%)
Mar 22, 2000 56.50 56.50 54.00 55.38 9,965,500 -1.25(-2.21%)
Mar 21, 2000 55.44 56.63 54.50 56.63 7,857,200 +1.50(+2.72%)
Mar 20, 2000 55.81 55.81 53.38 55.13 6,774,200 -0.62(-1.11%)
Mar 17, 2000 54.56 56.25 54.13 55.75 12,641,400 +1.12(+2.05%)
Mar 16, 2000 52.31 55.56 51.63 54.63 19,719,400 +3.13(+6.08%)
Mar 15, 2000 47.44 51.94 46.56 51.50 14,670,000 +3.75(+7.85%)
Mar 14, 2000 47.00 48.81 46.31 47.75 9,987,800 +0.06(+0.13%)
Mar 13, 2000 46.25 47.94 45.88 47.69 7,732,300 -0.25(-0.52%)
Mar 10, 2000 49.75 49.75 47.44 47.94 7,008,600 -1.00(-2.04%)
Mar 09, 2000 49.00 49.44 46.88 48.94 7,947,700 +0.63(+1.30%)
Mar 08, 2000 47.31 49.31 45.63 48.31 10,023,600 +0.75(+1.58%)
Mar 07, 2000 49.63 49.63 47.13 47.56 9,727,300 -2.94(-5.82%)
Mar 06, 2000 52.63 52.69 48.63 50.50 10,495,600 -2.13(-4.05%)
Mar 03, 2000 52.13 53.31 51.50 52.63 10,791,300 +2.07(+4.09%)
Mar 02, 2000 52.75 52.88 50.44 50.56 15,544,200 +1.56(+3.18%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here