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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2000 15.55 16.23 15.55 15.68 22,310,290 +0.06(+0.36%)
Dec 28, 2000 15.49 15.94 15.49 15.62 13,893,270 +0.11(+0.72%)
Dec 27, 2000 14.96 15.77 14.81 15.51 27,878,374 +0.57(+3.81%)
Dec 26, 2000 15.42 15.49 14.46 14.94 20,405,804 -0.55(-3.56%)
Dec 22, 2000 15.27 15.57 15.01 15.49 25,370,348 +0.22(+1.45%)
Dec 21, 2000 14.61 15.42 14.55 15.27 31,787,658 +0.83(+5.74%)
Dec 20, 2000 14.16 14.68 13.85 14.44 28,075,940 +0.28(+1.96%)
Dec 19, 2000 14.94 15.12 14.06 14.16 30,950,632 -0.76(-5.06%)
Dec 18, 2000 14.90 15.11 14.52 14.92 23,611,238 +0.20(+1.36%)
Dec 15, 2000 14.61 15.01 14.61 14.72 44,542,640 -0.35(-2.31%)
Dec 14, 2000 14.85 15.14 14.74 15.07 24,567,548 +0.22(+1.49%)
Dec 13, 2000 15.33 15.57 14.77 14.85 22,241,498 -0.46(-3.03%)
Dec 12, 2000 14.90 15.38 14.70 15.31 28,287,738 +0.15(+0.97%)
Dec 11, 2000 15.83 15.88 14.99 15.16 39,308,012 -0.90(-5.62%)
Dec 08, 2000 16.25 16.34 15.86 16.06 23,317,772 -0.17(-1.02%)
Dec 07, 2000 16.25 16.51 16.10 16.23 25,923,056 +0.06(+0.35%)
Dec 06, 2000 16.12 16.49 15.73 16.17 36,276,080 -0.13(-0.80%)
Dec 05, 2000 15.88 16.32 15.71 16.30 35,178,460 +0.42(+2.68%)
Dec 04, 2000 15.03 15.88 14.87 15.88 45,431,176 +0.77(+5.12%)
Dec 01, 2000 15.53 15.57 14.96 15.11 36,347,244 -0.30(-1.92%)
Nov 30, 2000 15.20 15.40 14.87 15.40 39,347,320 +0.09(+0.60%)
Nov 29, 2000 14.53 15.31 14.52 15.31 33,564,728 +0.85(+5.88%)
Nov 28, 2000 14.39 15.01 14.18 14.46 33,179,764 -0.09(-0.63%)
Nov 27, 2000 13.85 14.70 13.83 14.55 36,092,408 +1.22(+9.12%)
Nov 24, 2000 13.56 13.63 13.19 13.34 11,806,128 -0.20(-1.50%)
Nov 22, 2000 13.93 13.96 13.54 13.54 16,771,689 -0.37(-2.65%)
Nov 21, 2000 14.20 14.31 13.72 13.91 14,890,584 -0.22(-1.57%)
Nov 20, 2000 14.35 14.35 14.03 14.13 14,857,035 -0.20(-1.40%)
Nov 17, 2000 14.31 14.62 14.06 14.33 20,808,050 +0.09(+0.64%)
Nov 16, 2000 14.39 14.52 14.20 14.24 18,757,506 -0.22(-1.53%)
Nov 15, 2000 13.76 14.57 13.69 14.46 29,311,824 +0.63(+4.52%)
Nov 14, 2000 13.94 14.29 13.80 13.83 28,923,132 +0.46(+3.47%)
Nov 13, 2000 12.69 13.41 12.56 13.37 37,258,484 +0.48(+3.71%)
Nov 10, 2000 13.28 13.28 12.74 12.89 50,550,924 -1.02(-7.30%)
Nov 09, 2000 14.18 14.20 13.63 13.91 27,317,872 -0.48(-3.32%)
Nov 08, 2000 14.46 15.01 14.35 14.39 25,837,660 -0.06(-0.39%)
Nov 07, 2000 14.46 14.75 14.16 14.44 24,201,562 -0.02(-0.12%)
Nov 06, 2000 14.26 14.57 13.89 14.46 24,670,906 +0.48(+3.42%)
Nov 03, 2000 14.29 14.50 13.81 13.98 28,002,404 -0.31(-2.19%)
Nov 02, 2000 13.57 14.75 13.43 14.29 70,658,520 +0.52(+3.75%)
Nov 01, 2000 13.72 14.18 13.61 13.78 78,868,144 +0.39(+2.89%)
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%)
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.