Wal-Mart Stores (NY: WMT)
78.31 USD  +0.27 (+0.35%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 55.97 56.05 55.70 55.73 6,163,100 -0.24(-0.43%)
May 27, 2004 55.50 56.39 55.50 55.97 9,867,400 +0.69(+1.25%)
May 26, 2004 55.20 55.48 54.90 55.28 6,675,900 -0.21(-0.38%)
May 25, 2004 54.84 55.58 54.51 55.49 8,567,400 +0.50(+0.91%)
May 24, 2004 55.27 55.68 54.44 54.99 9,549,500 -0.10(-0.18%)
May 21, 2004 55.00 55.70 54.84 55.09 8,585,500 +0.25(+0.46%)
May 20, 2004 54.78 55.04 54.05 54.84 7,449,000 +0.06(+0.11%)
May 19, 2004 55.62 56.08 54.75 54.78 10,540,100 -0.43(-0.78%)
May 18, 2004 55.05 55.64 55.01 55.21 8,850,600 +0.51(+0.93%)
May 17, 2004 54.65 55.25 54.14 54.70 8,432,000 -0.36(-0.65%)
May 14, 2004 55.30 55.70 54.66 55.06 8,573,600 -0.19(-0.34%)
May 13, 2004 55.06 55.62 53.80 55.25 13,221,100 +0.19(+0.35%)
May 12, 2004 54.10 55.09 53.45 55.06 12,302,900 +0.53(+0.97%)
May 11, 2004 55.22 55.68 54.22 54.53 9,647,900 -0.69(-1.25%)
May 10, 2004 53.50 55.35 53.50 55.22 14,234,900 +1.32(+2.45%)
May 07, 2004 54.44 55.09 53.60 53.90 13,930,100 -0.68(-1.25%)
May 06, 2004 55.80 55.80 54.42 54.58 16,024,600 -1.28(-2.29%)
May 05, 2004 55.90 56.35 55.84 55.86 8,765,400 -0.14(-0.25%)
May 04, 2004 56.60 56.76 55.55 56.00 12,762,100 -0.54(-0.96%)
May 03, 2004 57.00 57.52 56.08 56.54 11,194,000 -0.46(-0.81%)
Apr 30, 2004 57.77 58.05 56.87 57.00 8,538,400 -0.57(-0.99%)
Apr 29, 2004 58.08 58.35 56.99 57.57 8,689,700 -0.41(-0.71%)
Apr 28, 2004 58.21 58.72 57.88 57.98 8,523,400 -0.62(-1.06%)
Apr 27, 2004 58.15 59.08 58.15 58.60 8,613,100 +0.46(+0.79%)
Apr 26, 2004 58.77 59.14 57.96 58.14 7,017,100 -0.83(-1.41%)
Apr 23, 2004 58.23 59.12 58.07 58.97 6,396,600 +0.37(+0.63%)
Apr 22, 2004 58.25 58.70 57.72 58.60 10,065,100 +0.25(+0.43%)
Apr 21, 2004 57.20 58.58 57.20 58.35 6,540,600 +0.25(+0.43%)
Apr 20, 2004 58.50 59.15 58.10 58.10 8,164,300 -0.27(-0.46%)
Apr 19, 2004 58.00 58.70 57.94 58.37 7,265,800 -0.07(-0.12%)
Apr 16, 2004 58.20 58.70 57.73 58.44 8,850,200 +0.65(+1.12%)
Apr 15, 2004 57.43 58.10 57.11 57.79 8,682,600 +0.37(+0.64%)
Apr 14, 2004 56.48 57.49 56.39 57.42 10,070,200 +0.95(+1.68%)
Apr 13, 2004 57.40 57.60 56.33 56.47 13,147,900 -0.87(-1.52%)
Apr 12, 2004 56.80 57.43 56.80 57.34 7,161,800 +0.65(+1.15%)
Apr 08, 2004 57.99 58.10 56.15 56.69 14,725,900 -1.29(-2.22%)
Apr 07, 2004 58.70 58.79 57.95 57.98 10,385,200 -1.04(-1.76%)
Apr 06, 2004 58.50 59.07 58.40 59.02 6,902,200 +0.38(+0.65%)
Apr 05, 2004 58.56 59.28 58.14 58.64 8,421,400 +0.04(+0.07%)
Apr 02, 2004 59.00 60.14 58.30 58.60 10,625,100 +0.25(+0.43%)
Apr 01, 2004 58.75 59.69 58.10 58.35 14,494,400 -1.34(-2.24%)
Mar 31, 2004 59.83 60.07 59.50 59.69 8,472,000 -0.31(-0.52%)
Mar 30, 2004 59.90 60.24 59.81 60.00 6,470,300 -0.13(-0.22%)
Mar 29, 2004 59.65 60.45 59.63 60.13 8,420,400 +0.72(+1.21%)
Mar 26, 2004 59.70 59.96 59.30 59.41 6,867,600 -0.41(-0.69%)
Mar 25, 2004 59.25 59.97 59.16 59.82 11,043,800 +1.24(+2.12%)
Mar 24, 2004 58.29 59.42 58.17 58.58 9,530,300 +0.37(+0.64%)
Mar 23, 2004 58.16 58.80 57.93 58.21 9,325,000 +0.11(+0.19%)
Mar 22, 2004 58.30 58.50 57.55 58.10 9,077,200 -0.50(-0.85%)
Mar 19, 2004 58.85 59.10 58.47 58.60 8,965,300 -0.34(-0.58%)
Mar 18, 2004 58.15 59.19 57.96 58.94 9,070,400 +0.59(+1.01%)
Mar 17, 2004 57.97 59.13 57.97 58.35 7,981,000 +0.38(+0.66%)
Mar 16, 2004 58.20 58.38 57.27 57.97 7,986,000 +0.07(+0.12%)
Mar 15, 2004 58.05 58.79 57.67 57.90 10,799,900 -0.58(-0.99%)
Mar 12, 2004 57.99 58.52 57.90 58.48 9,203,700 +0.58(+1.00%)
Mar 11, 2004 58.31 58.83 57.60 57.90 14,920,600 -0.86(-1.46%)
Mar 10, 2004 59.95 60.26 58.69 58.76 13,751,700 -1.52(-2.52%)
Mar 09, 2004 60.20 60.85 60.06 60.28 9,767,300 -0.18(-0.30%)
Mar 08, 2004 60.05 60.98 60.02 60.46 8,077,800 +0.22(+0.37%)
Mar 05, 2004 60.80 60.81 60.20 60.24 9,863,800 -0.81(-1.33%)
Mar 04, 2004 60.81 61.31 60.11 61.05 11,159,600 +0.69(+1.14%)
Mar 03, 2004 59.55 60.59 59.47 60.36 10,007,800 +0.81(+1.36%)
Mar 02, 2004 60.40 60.41 59.48 59.55 10,771,900 -0.90(-1.49%)
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