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 (%)
Mar 31, 2004 17.66 17.73 17.56 17.61 28,709,640 -0.09(-0.52%)
Mar 30, 2004 17.68 17.78 17.65 17.71 21,926,344 -0.04(-0.22%)
Mar 29, 2004 17.60 17.84 17.60 17.74 28,534,780 +0.21(+1.21%)
Mar 26, 2004 17.62 17.69 17.50 17.53 23,272,700 -0.12(-0.69%)
Mar 25, 2004 17.48 17.70 17.46 17.65 37,424,872 +0.37(+2.12%)
Mar 24, 2004 17.20 17.53 17.17 17.29 32,295,972 +0.11(+0.64%)
Mar 23, 2004 17.16 17.35 17.09 17.18 31,600,258 +0.03(+0.19%)
Mar 22, 2004 17.20 17.26 16.98 17.14 30,760,522 -0.15(-0.85%)
Mar 19, 2004 17.37 17.44 17.25 17.29 30,381,318 -0.10(-0.58%)
Mar 18, 2004 17.16 17.47 17.10 17.39 30,737,478 +0.17(+1.01%)
Mar 17, 2004 17.11 17.45 17.11 17.22 27,045,754 +0.11(+0.66%)
Mar 16, 2004 17.17 17.23 16.90 17.11 27,062,698 +0.02(+0.12%)
Mar 15, 2004 17.13 17.35 17.02 17.09 36,598,352 -0.17(-0.99%)
Mar 12, 2004 17.11 17.27 17.09 17.26 31,189,200 +0.17(+1.00%)
Mar 11, 2004 17.21 17.36 17.00 17.09 50,562,448 -0.25(-1.46%)
Mar 10, 2004 17.69 17.78 17.32 17.34 46,601,316 -0.45(-2.52%)
Mar 09, 2004 17.76 17.96 17.72 17.79 33,099,110 -0.05(-0.30%)
Mar 08, 2004 17.72 17.99 17.71 17.84 27,373,788 +0.06(+0.37%)
Mar 05, 2004 17.94 17.94 17.76 17.78 33,426,126 -0.24(-1.33%)
Mar 04, 2004 17.94 18.09 17.74 18.02 37,817,292 +0.20(+1.14%)
Mar 03, 2004 17.57 17.88 17.55 17.81 33,914,108 +0.24(+1.36%)
Mar 02, 2004 17.82 17.83 17.55 17.57 36,503,468 -0.27(-1.49%)
Mar 01, 2004 17.61 17.86 17.57 17.84 36,611,908 +0.26(+1.49%)
Feb 27, 2004 17.53 17.73 17.48 17.58 42,813,352 +0.05(+0.27%)
Feb 26, 2004 17.56 17.63 17.45 17.53 35,456,336 -0.14(-0.80%)
Feb 25, 2004 17.63 17.71 17.54 17.67 41,679,808 -0.02(-0.12%)
Feb 24, 2004 17.69 17.71 17.54 17.69 46,691,456 -0.03(-0.17%)
Feb 23, 2004 17.54 17.75 17.48 17.72 69,129,840 +0.18(+1.04%)
Feb 20, 2004 17.32 17.57 17.30 17.54 57,073,624 +0.31(+1.80%)
Feb 19, 2004 17.17 17.40 17.03 17.23 69,864,192 +0.35(+2.06%)
Feb 18, 2004 17.00 17.01 16.73 16.88 27,074,220 -0.09(-0.56%)
Feb 17, 2004 16.93 17.07 16.67 16.97 26,075,550 +0.35(+2.13%)
Feb 13, 2004 16.92 16.92 16.58 16.62 24,172,758 -0.19(-1.16%)
Feb 12, 2004 16.75 16.95 16.75 16.81 27,028,810 -0.03(-0.16%)
Feb 11, 2004 17.03 17.20 16.79 16.84 35,929,408 -0.14(-0.80%)
Feb 10, 2004 16.86 17.00 16.77 16.98 31,175,984 +0.06(+0.37%)
Feb 09, 2004 16.84 16.98 16.83 16.91 28,535,456 -0.08(-0.45%)
Feb 06, 2004 16.67 16.99 16.59 16.99 51,177,508 +0.39(+2.36%)
Feb 05, 2004 16.48 16.68 16.46 16.60 42,604,944 +0.25(+1.55%)
Feb 04, 2004 16.22 16.51 16.21 16.35 39,450,340 +0.11(+0.69%)
Feb 03, 2004 16.14 16.27 16.08 16.23 28,028,836 +0.09(+0.58%)
Feb 02, 2004 15.99 16.22 15.98 16.14 39,930,868 +0.25(+1.56%)
Jan 30, 2004 16.01 16.14 15.89 15.89 26,473,052 -0.19(-1.16%)
Jan 29, 2004 15.75 16.08 15.71 16.08 35,586,464 +0.36(+2.27%)
Jan 28, 2004 16.06 16.11 15.68 15.72 33,980,868 -0.34(-2.13%)
Jan 27, 2004 16.08 16.22 16.04 16.06 32,284,790 -0.05(-0.33%)
Jan 26, 2004 16.00 16.14 15.87 16.11 30,998,074 +0.12(+0.74%)
Jan 23, 2004 15.78 16.06 15.66 16.00 42,560,888 +0.30(+1.94%)
Jan 22, 2004 15.78 15.84 15.63 15.69 25,944,406 -0.08(-0.51%)
Jan 21, 2004 15.61 15.80 15.61 15.77 30,706,302 +0.15(+0.94%)
Jan 20, 2004 15.72 15.77 15.57 15.63 27,047,450 -0.16(-0.99%)
Jan 16, 2004 15.83 15.86 15.68 15.78 32,937,466 -0.00(-0.02%)
Jan 15, 2004 15.69 15.83 15.52 15.78 34,321,440 +0.10(+0.66%)
Jan 14, 2004 15.57 15.69 15.57 15.68 26,475,086 +0.11(+0.72%)
Jan 13, 2004 15.46 15.57 15.38 15.57 28,726,922 +0.07(+0.48%)
Jan 12, 2004 15.52 15.58 15.37 15.50 30,327,776 +0.03(+0.21%)
Jan 09, 2004 15.68 15.68 15.42 15.46 37,552,628 -0.25(-1.61%)
Jan 08, 2004 15.98 16.03 15.61 15.72 45,523,348 -0.06(-0.41%)
Jan 07, 2004 15.74 15.79 15.58 15.78 41,440,900 +0.04(+0.26%)
Jan 06, 2004 15.45 15.76 15.43 15.74 45,119,748 +0.36(+2.34%)
Jan 05, 2004 15.58 15.58 15.22 15.38 45,583,668 -0.05(-0.34%)
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.