Wal-Mart Stores (NY: WMT)
78.04 USD  +0.48 (+0.62%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2001 52.10 52.60 51.27 51.75 5,880,700 +0.28(+0.54%)
May 30, 2001 51.22 52.20 51.12 51.47 5,969,800 +0.26(+0.51%)
May 29, 2001 51.95 51.95 51.03 51.21 5,000,600 +0.01(+0.02%)
May 25, 2001 52.98 53.00 51.20 51.20 5,176,200 -1.69(-3.20%)
May 24, 2001 52.35 53.24 52.15 52.89 4,524,500 +0.37(+0.70%)
May 23, 2001 53.30 53.88 52.21 52.52 5,566,100 -1.00(-1.87%)
May 22, 2001 53.21 53.70 52.90 53.52 6,793,700 +0.32(+0.60%)
May 21, 2001 52.04 53.30 51.56 53.20 7,752,900 +1.16(+2.23%)
May 18, 2001 51.95 52.04 51.41 52.04 5,860,900 +0.28(+0.54%)
May 17, 2001 51.95 52.22 51.30 51.76 6,539,500 +0.11(+0.21%)
May 16, 2001 51.20 52.12 51.00 51.65 9,604,400 -0.35(-0.67%)
May 15, 2001 54.35 54.35 52.00 52.00 13,411,700 -2.35(-4.32%)
May 14, 2001 54.10 54.75 53.84 54.35 4,800,300 +0.25(+0.46%)
May 11, 2001 53.97 54.46 53.35 54.10 6,529,600 +0.68(+1.27%)
May 10, 2001 53.30 53.70 53.21 53.42 8,215,200 +1.83(+3.55%)
May 09, 2001 52.05 52.20 51.30 51.59 5,444,300 -0.39(-0.75%)
May 08, 2001 51.75 51.99 51.14 51.98 4,437,600 -0.07(-0.13%)
May 07, 2001 52.40 52.94 51.85 52.05 4,717,000 -0.97(-1.83%)
May 04, 2001 52.30 53.70 52.01 53.02 7,445,400 -0.08(-0.15%)
May 03, 2001 52.30 53.45 52.03 53.10 7,590,700 +0.02(+0.04%)
May 02, 2001 53.45 53.45 52.28 53.08 7,689,800 -0.42(-0.79%)
May 01, 2001 51.72 53.55 51.40 53.50 7,619,000 +1.76(+3.40%)
Apr 30, 2001 53.30 53.30 51.22 51.74 6,597,800 -1.09(-2.06%)
Apr 27, 2001 52.10 53.20 51.90 52.83 7,764,200 +1.59(+3.10%)
Apr 26, 2001 51.00 51.60 50.55 51.24 5,189,400 +0.57(+1.12%)
Apr 25, 2001 51.10 51.10 50.03 50.67 5,408,400 +0.57(+1.14%)
Apr 24, 2001 50.75 51.09 50.05 50.10 8,175,500 -1.94(-3.73%)
Apr 23, 2001 52.05 52.70 51.65 52.04 5,482,800 +0.33(+0.64%)
Apr 20, 2001 52.49 52.50 51.40 51.71 7,266,900 -0.79(-1.50%)
Apr 19, 2001 51.73 52.72 51.70 52.50 7,043,000 -0.23(-0.44%)
Apr 18, 2001 49.95 52.94 49.63 52.73 12,996,900 +3.49(+7.09%)
Apr 17, 2001 48.91 49.44 48.51 49.24 6,450,800 +0.19(+0.39%)
Apr 16, 2001 49.70 50.22 48.71 49.05 6,754,500 -0.65(-1.31%)
Apr 12, 2001 48.75 49.70 47.41 49.70 9,872,800 -0.53(-1.06%)
Apr 11, 2001 50.10 50.70 49.26 50.23 6,950,300 -0.61(-1.20%)
Apr 10, 2001 51.15 51.64 50.77 50.84 6,986,500 +0.54(+1.07%)
Apr 09, 2001 51.55 51.79 49.80 50.30 7,287,300 -0.94(-1.83%)
Apr 06, 2001 50.00 51.32 49.51 51.24 7,634,400 +0.70(+1.39%)
Apr 05, 2001 50.55 50.69 50.01 50.54 7,790,000 +0.67(+1.34%)
Apr 04, 2001 48.72 50.40 48.70 49.87 7,962,100 +0.68(+1.38%)
Apr 03, 2001 50.85 51.00 48.77 49.19 8,692,100 -1.45(-2.86%)
Apr 02, 2001 50.00 50.98 49.50 50.64 7,437,900 +0.14(+0.28%)
Mar 30, 2001 51.10 51.24 49.50 50.50 8,308,400 -0.12(-0.24%)
Mar 29, 2001 49.85 50.65 48.42 50.62 7,754,000 +0.96(+1.93%)
Mar 28, 2001 50.00 50.13 48.30 49.66 6,875,900 -0.63(-1.25%)
Mar 27, 2001 49.60 50.40 49.15 50.29 9,784,800 +0.69(+1.39%)
Mar 26, 2001 48.90 49.80 48.30 49.60 6,841,800 +2.03(+4.27%)
Mar 23, 2001 45.85 47.91 45.20 47.57 8,282,000 +0.66(+1.41%)
Mar 22, 2001 47.25 47.40 45.91 46.91 11,913,900 -1.40(-2.90%)
Mar 21, 2001 47.80 49.77 47.28 48.31 8,326,900 +0.43(+0.90%)
Mar 20, 2001 47.36 49.48 47.36 47.88 10,035,600 +0.50(+1.06%)
Mar 19, 2001 46.99 47.70 46.70 47.38 5,855,800 +0.45(+0.96%)
Mar 16, 2001 47.85 47.85 46.56 46.93 13,859,800 -0.92(-1.92%)
Mar 15, 2001 47.35 48.49 46.56 47.85 7,509,700 +0.65(+1.38%)
Mar 14, 2001 47.10 47.97 46.53 47.20 8,548,900 -1.60(-3.28%)
Mar 13, 2001 49.00 49.30 47.01 48.80 7,959,100 +0.49(+1.01%)
Mar 12, 2001 50.25 50.25 48.10 48.31 5,740,200 -2.47(-4.86%)
Mar 09, 2001 51.80 51.80 50.10 50.78 5,566,500 -0.87(-1.68%)
Mar 08, 2001 51.90 51.90 50.78 51.65 6,034,400 +0.95(+1.87%)
Mar 07, 2001 50.05 50.95 49.92 50.70 5,419,900 +1.15(+2.32%)
Mar 06, 2001 49.50 49.96 48.90 49.55 5,096,800 +1.18(+2.44%)
Mar 05, 2001 48.94 49.54 48.00 48.37 4,568,100 -0.55(-1.12%)
Mar 02, 2001 47.99 49.69 47.50 48.92 6,472,400 +0.58(+1.20%)
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