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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 13.04 13.52 12.98 13.39 49,815,900 +0.48(+3.73%)
Oct 30, 2000 12.80 12.97 12.73 12.91 44,761,556 +0.15(+1.16%)
Oct 27, 2000 12.82 13.02 12.76 12.76 42,554,448 -0.06(-0.44%)
Oct 26, 2000 13.54 13.56 12.80 12.82 50,707,148 -0.74(-5.44%)
Oct 25, 2000 14.29 14.29 13.47 13.56 28,435,488 -0.72(-5.04%)
Oct 24, 2000 14.03 14.31 13.94 14.28 20,047,610 +0.32(+2.26%)
Oct 23, 2000 13.74 14.11 13.44 13.96 20,441,046 +0.22(+1.61%)
Oct 20, 2000 13.83 13.96 13.59 13.74 24,246,632 -0.37(-2.61%)
Oct 19, 2000 13.74 14.15 13.61 14.11 21,364,486 +0.31(+2.27%)
Oct 18, 2000 13.56 13.87 13.24 13.80 20,851,426 +0.22(+1.63%)
Oct 17, 2000 14.03 14.15 13.48 13.57 21,260,790 -0.39(-2.77%)
Oct 16, 2000 13.35 14.07 13.34 13.96 24,070,416 +0.68(+5.13%)
Oct 13, 2000 12.87 13.32 12.87 13.28 31,728,354 +0.26(+1.97%)
Oct 12, 2000 12.39 13.19 12.23 13.02 65,896,280 -0.35(-2.60%)
Oct 11, 2000 13.61 13.69 13.24 13.37 28,436,504 -0.32(-2.31%)
Oct 10, 2000 13.56 13.78 13.39 13.69 22,653,912 +0.37(+2.77%)
Oct 09, 2000 13.48 13.70 13.32 13.32 20,454,262 -0.11(-0.81%)
Oct 06, 2000 13.54 13.54 13.17 13.43 37,821,360 -0.17(-1.22%)
Oct 05, 2000 13.69 13.80 13.50 13.59 29,597,158 -0.02(-0.15%)
Oct 04, 2000 13.48 14.13 13.43 13.61 37,574,996 +0.09(+0.70%)
Oct 03, 2000 13.63 13.69 13.02 13.52 56,094,612 -0.13(-0.95%)
Oct 02, 2000 14.22 14.35 13.41 13.65 37,876,932 -0.55(-3.91%)
Sep 29, 2000 14.31 14.61 14.16 14.20 25,532,670 -0.13(-0.89%)
Sep 28, 2000 14.29 14.72 14.16 14.33 27,592,024 +0.13(+0.89%)
Sep 27, 2000 14.06 14.28 13.91 14.20 25,701,770 +0.22(+1.58%)
Sep 26, 2000 14.59 14.59 13.83 13.98 31,902,536 -0.48(-3.31%)
Sep 25, 2000 14.94 14.96 14.44 14.46 18,534,526 -0.44(-2.97%)
Sep 22, 2000 15.33 15.33 14.62 14.90 22,805,728 +0.15(+1.00%)
Sep 21, 2000 14.37 15.16 14.35 14.75 29,308,096 +0.44(+3.09%)
Sep 20, 2000 14.74 14.75 14.18 14.31 33,495,258 -0.41(-2.77%)
Sep 19, 2000 14.94 15.01 14.53 14.72 29,061,394 -0.37(-2.44%)
Sep 18, 2000 15.05 15.55 14.94 15.09 17,663,952 -0.26(-1.67%)
Sep 15, 2000 15.44 15.62 15.18 15.34 27,497,138 -0.15(-0.95%)
Sep 14, 2000 15.83 15.83 15.31 15.49 15,969,568 -0.41(-2.56%)
Sep 13, 2000 16.01 16.06 15.64 15.90 16,884,534 -0.04(-0.22%)
Sep 12, 2000 15.81 16.12 15.62 15.94 21,524,436 -0.11(-0.70%)
Sep 11, 2000 15.57 16.16 15.55 16.05 33,369,872 +0.66(+4.32%)
Sep 08, 2000 15.20 15.53 15.05 15.38 25,012,156 +0.33(+2.22%)
Sep 07, 2000 15.11 15.36 14.90 15.05 28,468,698 +0.30(+2.00%)
Sep 06, 2000 14.83 15.09 14.72 14.75 28,162,692 +0.07(+0.50%)
Sep 05, 2000 14.44 14.81 14.40 14.68 27,217,226 +0.30(+2.05%)
Sep 01, 2000 14.03 14.50 13.98 14.39 25,965,754 +0.33(+2.35%)
Aug 31, 2000 14.26 14.39 13.91 14.06 41,477,500 -0.24(-1.67%)
Aug 30, 2000 14.42 14.46 14.16 14.29 27,647,600 -0.30(-2.02%)
Aug 29, 2000 14.61 14.74 14.42 14.59 19,207,536 -0.02(-0.12%)
Aug 28, 2000 14.77 14.94 14.35 14.61 23,738,318 -0.30(-1.98%)
Aug 25, 2000 14.65 14.90 14.53 14.90 16,540,914 +0.31(+2.14%)
Aug 24, 2000 14.68 14.79 14.46 14.59 16,846,920 +0.09(+0.63%)
Aug 23, 2000 14.68 14.81 14.48 14.50 23,310,994 +0.00(+0.00%)
Aug 22, 2000 14.46 14.75 14.33 14.50 25,793,266 +0.04(+0.27%)
Aug 21, 2000 14.53 14.68 13.91 14.46 47,963,264 -0.55(-3.70%)
Aug 18, 2000 14.66 15.01 14.62 15.01 24,922,692 +0.26(+1.76%)
Aug 17, 2000 14.62 14.88 14.35 14.75 23,061,580 +0.02(+0.12%)
Aug 16, 2000 14.98 15.01 14.39 14.74 46,804,304 -0.48(-3.14%)
Aug 15, 2000 15.31 15.51 15.12 15.21 26,956,630 -0.39(-2.50%)
Aug 14, 2000 15.42 15.66 15.38 15.60 20,449,180 +0.22(+1.44%)
Aug 11, 2000 15.18 15.46 15.09 15.38 25,539,108 +0.33(+2.22%)
Aug 10, 2000 15.68 15.71 14.96 15.05 41,955,992 -0.78(-4.90%)
Aug 09, 2000 15.95 16.16 15.62 15.83 60,154,352 -1.18(-6.94%)
Aug 08, 2000 16.66 17.01 16.25 17.01 19,876,138 +0.74(+4.53%)
Aug 07, 2000 15.68 16.51 15.64 16.27 19,004,548 +0.65(+4.14%)
Aug 04, 2000 15.95 15.95 15.57 15.62 19,803,280 -0.28(-1.74%)
Aug 03, 2000 16.67 16.67 15.77 15.90 27,903,790 -0.05(-0.33%)
Aug 02, 2000 16.08 16.25 15.88 15.95 22,831,822 -0.13(-0.81%)
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.