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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2000 40.07 43.80 39.79 42.07 10,497,413 +3.10(+7.96%)
May 30, 2000 38.74 39.52 38.47 38.97 5,964,044 -0.45(-1.15%)
May 26, 2000 39.61 40.15 38.79 39.42 5,478,888 -0.73(-1.82%)
May 25, 2000 40.75 41.39 39.47 40.15 6,334,142 -1.37(-3.31%)
May 24, 2000 40.34 41.61 38.51 41.53 14,166,076 -0.23(-0.54%)
May 23, 2000 42.02 42.62 41.48 41.75 5,878,299 -0.14(-0.33%)
May 22, 2000 42.12 42.12 41.02 41.89 6,345,511 +0.23(+0.56%)
May 19, 2000 40.98 42.89 40.98 41.66 8,714,172 -0.64(-1.52%)
May 18, 2000 41.07 42.30 41.02 42.30 6,701,091 +1.14(+2.77%)
May 17, 2000 41.39 41.43 40.48 41.16 6,291,955 -1.18(-2.79%)
May 16, 2000 41.94 43.12 41.75 42.34 8,743,758 +0.73(+1.75%)
May 15, 2000 41.07 41.84 40.52 41.61 5,853,644 +0.14(+0.33%)
May 12, 2000 40.70 41.75 40.38 41.48 5,987,877 +0.59(+1.45%)
May 11, 2000 41.57 41.66 40.15 40.88 8,366,673 -0.50(-1.22%)
May 10, 2000 39.02 41.71 38.69 41.39 15,407,045 +2.69(+6.96%)
May 09, 2000 39.70 40.07 38.33 38.69 12,180,664 +0.45(+1.18%)
May 08, 2000 37.42 38.24 36.14 38.24 10,450,294 +0.78(+2.09%)
May 05, 2000 36.64 38.61 36.64 37.46 11,834,399 +0.23(+0.61%)
May 04, 2000 39.38 39.38 36.83 37.23 14,753,002 -1.78(-4.57%)
May 03, 2000 39.61 39.79 38.51 39.02 14,329,210 -3.06(-7.27%)
May 02, 2000 41.84 42.21 41.39 42.07 6,605,210 -0.23(-0.54%)
May 01, 2000 41.16 42.94 41.02 42.30 7,004,895 +1.87(+4.62%)
Apr 28, 2000 41.48 41.84 40.43 40.43 6,867,923 -1.69(-4.00%)
Apr 27, 2000 42.07 42.67 41.25 42.12 7,557,852 -0.77(-1.80%)
Apr 26, 2000 43.94 44.35 42.57 42.89 7,126,801 -0.69(-1.57%)
Apr 25, 2000 42.39 44.35 42.02 43.58 8,277,230 +0.59(+1.38%)
Apr 24, 2000 42.30 44.26 41.98 42.99 7,719,479 +0.87(+2.06%)
Apr 20, 2000 40.25 42.30 40.25 42.12 8,342,429 +2.01(+5.01%)
Apr 19, 2000 39.52 40.52 39.24 40.11 8,572,132 +0.77(+1.97%)
Apr 18, 2000 39.42 41.11 38.79 39.34 10,494,673 -0.09(-0.22%)
Apr 17, 2000 40.25 41.16 37.78 39.42 13,232,611 -0.73(-1.82%)
Apr 14, 2000 42.34 43.03 40.15 40.15 12,840,049 -3.69(-8.42%)
Apr 13, 2000 45.49 45.49 43.44 43.85 10,802,998 -1.74(-3.81%)
Apr 12, 2000 46.32 47.41 45.31 45.59 9,923,910 -0.69(-1.48%)
Apr 11, 2000 45.91 46.36 44.90 46.27 7,339,518 -0.13(-0.28%)
Apr 10, 2000 44.90 46.50 44.53 46.40 7,563,057 +1.50(+3.35%)
Apr 07, 2000 44.72 45.26 44.26 44.90 5,499,160 +0.27(+0.61%)
Apr 06, 2000 43.17 44.72 42.89 44.63 9,939,525 +2.10(+4.94%)
Apr 05, 2000 43.30 43.90 42.02 42.53 9,683,113 -1.28(-2.92%)
Apr 04, 2000 45.04 46.22 41.98 43.80 18,736,566 -0.87(-1.94%)
Apr 03, 2000 41.34 45.26 41.34 44.67 16,352,975 +3.42(+8.30%)
Mar 31, 2000 43.26 43.30 40.52 41.25 12,404,614 -1.83(-4.24%)
Mar 30, 2000 43.62 44.35 42.99 43.07 15,849,465 +0.18(+0.43%)
Mar 29, 2000 40.52 43.35 40.48 42.89 18,628,904 +3.10(+7.80%)
Mar 28, 2000 39.83 40.84 39.79 39.79 7,946,990 -0.69(-1.70%)
Mar 27, 2000 39.93 40.52 39.61 40.48 7,913,843 -0.04(-0.11%)
Mar 24, 2000 39.75 40.66 39.42 40.52 10,895,454 +1.10(+2.78%)
Mar 23, 2000 39.70 39.83 39.06 39.42 9,627,228 -1.01(-2.49%)
Mar 22, 2000 41.25 41.25 39.42 40.43 13,649,965 -0.91(-2.21%)
Mar 21, 2000 40.48 41.34 39.79 41.34 10,762,180 +1.10(+2.72%)
Mar 20, 2000 40.75 40.75 38.97 40.25 9,278,771 -0.45(-1.11%)
Mar 17, 2000 39.83 41.07 39.52 40.70 17,315,204 +0.82(+2.05%)
Mar 16, 2000 38.19 40.56 37.69 39.88 27,010,098 +2.29(+6.08%)
Mar 15, 2000 34.63 37.92 33.99 37.60 20,093,822 +2.74(+7.85%)
Mar 14, 2000 34.31 35.63 33.81 34.86 13,680,510 +0.04(+0.13%)
Mar 13, 2000 33.77 35.00 33.50 34.82 10,591,102 -0.18(-0.52%)
Mar 10, 2000 36.32 36.32 34.63 35.00 9,599,834 -0.73(-2.04%)
Mar 09, 2000 35.77 36.09 34.23 35.73 10,886,140 +0.46(+1.30%)
Mar 08, 2000 34.54 36.00 33.31 35.27 13,729,546 +0.55(+1.58%)
Mar 07, 2000 36.23 36.23 34.41 34.72 13,323,697 -2.15(-5.82%)
Mar 06, 2000 38.42 38.47 35.50 36.87 14,376,055 -1.56(-4.05%)
Mar 03, 2000 38.06 38.92 37.60 38.42 14,781,082 +1.51(+4.09%)
Mar 02, 2000 38.51 38.61 36.83 36.91 21,291,234 +1.14(+3.18%)
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.