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 (%)
Jul 31, 2000 17.38 17.38 16.01 16.30 25,540,126 -1.02(-5.86%)
Jul 28, 2000 17.65 17.69 16.89 17.32 17,797,468 -0.40(-2.28%)
Jul 27, 2000 17.52 17.80 17.41 17.72 16,088,174 +0.39(+2.23%)
Jul 26, 2000 17.17 17.74 17.17 17.34 24,816,962 -0.13(-0.74%)
Jul 25, 2000 16.97 17.50 16.91 17.47 13,972,228 +0.52(+3.05%)
Jul 24, 2000 17.41 17.47 16.88 16.95 17,110,226 -0.66(-3.77%)
Jul 21, 2000 17.80 17.85 17.48 17.61 13,255,504 -0.09(-0.52%)
Jul 20, 2000 17.69 17.94 17.58 17.71 16,911,984 +0.00(+0.00%)
Jul 19, 2000 17.76 17.85 17.52 17.71 12,673,991 -0.02(-0.10%)
Jul 18, 2000 17.98 18.04 17.63 17.72 12,176,859 -0.19(-1.09%)
Jul 17, 2000 17.80 18.07 17.60 17.92 15,625,947 +0.36(+2.05%)
Jul 14, 2000 17.65 17.98 17.52 17.56 14,186,737 +0.11(+0.63%)
Jul 13, 2000 17.85 18.06 17.45 17.45 14,585,595 -0.55(-3.07%)
Jul 12, 2000 18.31 18.35 17.89 18.00 19,775,492 -0.30(-1.61%)
Jul 11, 2000 18.02 18.52 17.94 18.30 20,000,168 +0.22(+1.22%)
Jul 10, 2000 18.11 18.57 17.91 18.07 27,909,212 -0.09(-0.50%)
Jul 07, 2000 17.10 18.31 16.91 18.17 35,633,908 +1.20(+7.06%)
Jul 06, 2000 17.10 17.25 16.76 16.97 19,526,758 +0.15(+0.88%)
Jul 05, 2000 16.91 17.10 16.69 16.82 17,436,226 +0.04(+0.21%)
Jul 03, 2000 16.89 16.93 16.56 16.78 8,747,765 -0.22(-1.30%)
Jun 30, 2000 15.97 17.04 15.95 17.01 25,833,932 +1.03(+6.47%)
Jun 29, 2000 16.32 16.34 15.81 15.97 17,931,326 -0.55(-3.30%)
Jun 28, 2000 16.67 16.88 16.43 16.52 16,355,548 -0.24(-1.46%)
Jun 27, 2000 15.97 16.95 15.86 16.76 22,219,810 +0.90(+5.69%)
Jun 26, 2000 15.99 16.14 15.86 15.86 13,308,707 +0.00(+0.00%)
Jun 23, 2000 15.84 16.06 15.60 15.86 21,264,518 +0.37(+2.38%)
Jun 22, 2000 15.66 15.77 15.31 15.49 19,221,768 -0.42(-2.67%)
Jun 21, 2000 16.10 16.10 15.75 15.92 14,542,558 -0.17(-1.03%)
Jun 20, 2000 16.01 16.14 15.68 16.08 20,555,926 +0.04(+0.22%)
Jun 19, 2000 15.84 16.23 15.58 16.05 20,341,756 +0.15(+0.93%)
Jun 16, 2000 16.16 16.56 15.71 15.90 32,448,128 -0.48(-2.92%)
Jun 15, 2000 16.25 16.58 16.17 16.38 19,260,400 +0.11(+0.67%)
Jun 14, 2000 16.21 16.43 15.97 16.27 22,672,888 +0.04(+0.24%)
Jun 13, 2000 15.36 16.23 15.24 16.23 26,136,548 +0.66(+4.27%)
Jun 12, 2000 15.94 16.05 15.29 15.57 27,430,040 -0.37(-2.32%)
Jun 09, 2000 16.95 17.12 15.92 15.94 24,686,494 -0.85(-5.06%)
Jun 08, 2000 17.06 17.12 16.62 16.78 13,537,449 -0.30(-1.73%)
Jun 07, 2000 17.04 17.43 17.04 17.08 11,613,985 -0.11(-0.63%)
Jun 06, 2000 17.35 17.35 17.04 17.19 15,046,806 -0.31(-1.79%)
Jun 05, 2000 17.50 17.63 17.34 17.50 14,777,060 +0.07(+0.42%)
Jun 02, 2000 17.38 17.72 17.13 17.43 24,035,512 +0.61(+3.61%)
Jun 01, 2000 16.86 17.02 16.60 16.82 16,232,197 -0.19(-1.09%)
May 31, 2000 16.19 17.71 16.08 17.01 25,971,176 +1.25(+7.96%)
May 30, 2000 15.66 15.97 15.55 15.75 14,755,372 -0.18(-1.15%)
May 26, 2000 16.01 16.23 15.68 15.94 13,555,071 -0.30(-1.82%)
May 25, 2000 16.47 16.73 15.95 16.23 15,671,017 -0.55(-3.31%)
May 24, 2000 16.30 16.82 15.57 16.78 35,047,652 -0.09(-0.54%)
May 23, 2000 16.99 17.23 16.76 16.88 14,543,235 -0.06(-0.33%)
May 22, 2000 17.02 17.02 16.58 16.93 15,699,144 +0.09(+0.56%)
May 19, 2000 16.56 17.34 16.56 16.84 21,559,340 -0.26(-1.52%)
May 18, 2000 16.60 17.10 16.58 17.10 16,578,868 +0.46(+2.77%)
May 17, 2000 16.73 16.75 16.36 16.64 15,566,643 -0.48(-2.79%)
May 16, 2000 16.95 17.43 16.88 17.12 21,632,538 +0.30(+1.75%)
May 15, 2000 16.60 16.91 16.38 16.82 14,482,237 +0.06(+0.33%)
May 12, 2000 16.45 16.88 16.32 16.76 14,814,337 +0.24(+1.45%)
May 11, 2000 16.80 16.84 16.23 16.53 20,699,610 -0.20(-1.22%)
May 10, 2000 15.77 16.86 15.64 16.73 38,117,876 +1.09(+6.96%)
May 09, 2000 16.05 16.19 15.49 15.64 30,135,634 +0.18(+1.18%)
May 08, 2000 15.12 15.46 14.61 15.46 25,854,602 +0.32(+2.09%)
May 05, 2000 14.81 15.60 14.81 15.14 29,278,952 +0.09(+0.61%)
May 04, 2000 15.92 15.92 14.88 15.05 36,499,740 -0.72(-4.57%)
May 03, 2000 16.01 16.08 15.57 15.77 35,451,256 -1.24(-7.27%)
May 02, 2000 16.91 17.06 16.73 17.01 16,341,654 -0.09(-0.54%)
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.