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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2001 35.87 36.86 35.48 35.63 12,747,318 -0.42(-1.15%)
Jun 28, 2001 35.74 36.35 35.74 36.04 6,867,375 +0.64(+1.79%)
Jun 27, 2001 35.79 36.30 35.34 35.41 7,022,702 -0.44(-1.22%)
Jun 26, 2001 35.45 36.36 35.43 35.85 8,245,864 +0.07(+0.20%)
Jun 25, 2001 36.91 36.91 35.63 35.77 7,817,551 -0.72(-1.96%)
Jun 22, 2001 37.00 37.05 36.10 36.49 6,620,825 -0.34(-0.93%)
Jun 21, 2001 35.99 37.36 35.99 36.83 12,250,520 +0.47(+1.31%)
Jun 20, 2001 35.92 36.43 35.76 36.36 8,099,166 +0.69(+1.92%)
Jun 19, 2001 36.12 36.13 35.50 35.67 7,090,777 +0.25(+0.70%)
Jun 18, 2001 35.63 36.20 35.30 35.42 9,756,393 +0.27(+0.77%)
Jun 15, 2001 36.07 36.31 35.04 35.15 19,716,328 -0.99(-2.73%)
Jun 14, 2001 36.43 36.77 36.07 36.14 6,238,536 -0.47(-1.30%)
Jun 13, 2001 36.94 36.94 36.55 36.61 4,826,215 -0.31(-0.83%)
Jun 12, 2001 36.52 37.21 36.22 36.92 6,121,562 +0.25(+0.68%)
Jun 11, 2001 37.20 37.31 36.62 36.67 4,428,996 -0.58(-1.55%)
Jun 08, 2001 37.23 37.43 37.05 37.25 5,187,822 -0.06(-0.16%)
Jun 07, 2001 36.55 37.49 36.55 37.31 8,369,412 +0.26(+0.69%)
Jun 06, 2001 37.45 37.75 37.01 37.05 5,744,203 -0.40(-1.07%)
Jun 05, 2001 37.04 37.70 37.01 37.45 7,073,244 +0.23(+0.61%)
Jun 04, 2001 37.64 37.82 36.87 37.23 7,697,701 -0.53(-1.41%)
Jun 01, 2001 37.63 38.29 37.56 37.76 5,691,332 -0.02(-0.06%)
May 31, 2001 38.04 38.40 37.43 37.78 8,054,924 +0.20(+0.54%)
May 30, 2001 37.39 38.11 37.32 37.58 8,176,967 +0.19(+0.51%)
May 29, 2001 37.93 37.93 37.26 37.39 6,849,432 +0.01(+0.02%)
May 25, 2001 38.68 38.69 37.38 37.38 7,089,955 -1.23(-3.20%)
May 24, 2001 38.22 38.87 38.07 38.61 6,197,307 +0.27(+0.70%)
May 23, 2001 38.91 39.34 38.12 38.34 7,624,010 -0.73(-1.87%)
May 22, 2001 38.85 39.20 38.62 39.07 9,305,481 +0.23(+0.60%)
May 21, 2001 37.99 38.91 37.64 38.84 10,619,318 +0.85(+2.23%)
May 18, 2001 37.93 37.99 37.53 37.99 8,027,804 +0.20(+0.54%)
May 17, 2001 37.93 38.12 37.45 37.79 8,957,297 +0.08(+0.21%)
May 16, 2001 37.38 38.05 37.23 37.71 13,155,359 -0.26(-0.67%)
May 15, 2001 39.68 39.68 37.96 37.96 18,370,302 -1.72(-4.32%)
May 14, 2001 39.50 39.97 39.31 39.68 6,575,077 +0.18(+0.46%)
May 11, 2001 39.40 39.76 38.95 39.50 8,943,737 +0.50(+1.27%)
May 10, 2001 38.91 39.20 38.85 39.00 11,252,541 +1.34(+3.55%)
May 09, 2001 38.00 38.11 37.45 37.66 7,457,178 -0.28(-0.75%)
May 08, 2001 37.78 37.96 37.34 37.95 6,078,278 -0.05(-0.13%)
May 07, 2001 38.26 38.65 37.85 38.00 6,460,979 -0.71(-1.83%)
May 04, 2001 38.18 39.20 37.97 38.71 10,198,129 -0.06(-0.15%)
May 03, 2001 38.18 39.02 37.99 38.77 10,397,149 +0.01(+0.04%)
May 02, 2001 39.02 39.02 38.17 38.75 10,532,889 -0.31(-0.78%)
May 01, 2001 37.76 39.10 37.53 39.06 10,435,912 +1.28(+3.40%)
Apr 30, 2001 38.91 38.91 37.39 37.77 9,037,152 -0.80(-2.06%)
Apr 27, 2001 38.04 38.84 37.89 38.57 10,634,796 +1.16(+3.10%)
Apr 26, 2001 37.23 37.67 36.91 37.41 7,108,035 +0.42(+1.12%)
Apr 25, 2001 37.31 37.31 36.53 36.99 7,408,005 +0.42(+1.14%)
Apr 24, 2001 37.05 37.30 36.54 36.58 11,198,163 -1.42(-3.73%)
Apr 23, 2001 38.00 38.48 37.71 37.99 7,509,912 +0.24(+0.64%)
Apr 20, 2001 38.32 38.33 37.53 37.75 9,953,633 -0.58(-1.50%)
Apr 19, 2001 37.77 38.49 37.74 38.33 9,646,952 -0.17(-0.44%)
Apr 18, 2001 36.47 38.65 36.23 38.50 17,802,140 +2.55(+7.09%)
Apr 17, 2001 35.71 36.09 35.42 35.95 8,835,803 +0.14(+0.39%)
Apr 16, 2001 36.28 36.66 35.56 35.81 9,251,788 -0.47(-1.31%)
Apr 12, 2001 35.59 36.28 34.61 36.28 13,522,992 -0.39(-1.06%)
Apr 11, 2001 36.58 37.01 35.96 36.67 9,519,979 -0.45(-1.20%)
Apr 10, 2001 37.34 37.70 37.07 37.12 9,569,563 +0.39(+1.07%)
Apr 09, 2001 37.64 37.81 36.36 36.72 9,981,576 -0.69(-1.83%)
Apr 06, 2001 36.50 37.47 36.15 37.41 10,457,006 +0.51(+1.38%)
Apr 05, 2001 36.91 37.01 36.51 36.90 10,670,135 +0.49(+1.34%)
Apr 04, 2001 35.57 36.80 35.55 36.41 10,905,864 +0.50(+1.38%)
Apr 03, 2001 37.12 37.23 35.61 35.91 11,905,761 -1.06(-2.86%)
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.