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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2001 16.38 16.67 16.35 16.50 26,180,264 +0.01(+0.04%)
Jul 30, 2001 16.53 16.54 15.99 16.49 24,291,364 +0.14(+0.85%)
Jul 27, 2001 16.45 16.53 16.23 16.35 17,517,556 -0.03(-0.16%)
Jul 26, 2001 16.26 16.38 15.99 16.38 28,553,418 +0.12(+0.73%)
Jul 25, 2001 15.67 16.26 15.56 16.26 32,235,314 +0.59(+3.77%)
Jul 24, 2001 15.65 15.70 15.49 15.67 20,587,780 +0.02(+0.13%)
Jul 23, 2001 15.91 16.01 15.60 15.65 18,167,522 -0.37(-2.30%)
Jul 20, 2001 15.94 16.11 15.91 16.02 19,976,446 +0.01(+0.09%)
Jul 19, 2001 15.93 16.08 15.88 16.00 27,891,930 +0.07(+0.46%)
Jul 18, 2001 15.60 15.93 15.50 15.93 24,332,368 +0.19(+1.18%)
Jul 17, 2001 15.89 15.89 15.62 15.74 29,771,680 -0.04(-0.24%)
Jul 16, 2001 15.76 15.95 15.67 15.78 38,639,744 +0.17(+1.10%)
Jul 13, 2001 15.30 15.71 15.09 15.61 33,364,112 +0.31(+2.03%)
Jul 12, 2001 14.92 15.30 14.74 15.30 39,665,864 +0.89(+6.14%)
Jul 11, 2001 14.21 14.58 14.05 14.42 26,806,846 +0.40(+2.84%)
Jul 10, 2001 14.31 14.36 13.98 14.02 21,896,862 -0.22(-1.55%)
Jul 09, 2001 14.01 14.28 13.88 14.24 20,609,808 +0.27(+1.92%)
Jul 06, 2001 14.33 14.33 13.78 13.97 22,583,426 -0.37(-2.59%)
Jul 05, 2001 14.56 14.57 14.30 14.34 17,391,494 -0.18(-1.26%)
Jul 03, 2001 14.67 14.67 14.44 14.52 12,889,856 -0.16(-1.07%)
Jul 02, 2001 14.44 14.69 14.36 14.68 18,608,400 +0.28(+1.95%)
Jun 29, 2001 14.50 14.90 14.34 14.40 31,537,566 -0.17(-1.15%)
Jun 28, 2001 14.44 14.69 14.44 14.57 16,990,264 +0.26(+1.79%)
Jun 27, 2001 14.47 14.67 14.28 14.31 17,374,550 -0.18(-1.22%)
Jun 26, 2001 14.33 14.70 14.32 14.49 20,400,720 +0.03(+0.20%)
Jun 25, 2001 14.92 14.92 14.40 14.46 19,341,052 -0.29(-1.96%)
Jun 22, 2001 14.96 14.98 14.59 14.75 16,380,286 -0.14(-0.93%)
Jun 21, 2001 14.55 15.10 14.55 14.89 30,308,460 +0.19(+1.31%)
Jun 20, 2001 14.52 14.73 14.45 14.70 20,037,784 +0.28(+1.92%)
Jun 19, 2001 14.60 14.60 14.35 14.42 17,542,972 +0.10(+0.70%)
Jun 18, 2001 14.40 14.63 14.27 14.32 24,137,854 +0.11(+0.77%)
Jun 15, 2001 14.58 14.68 14.16 14.21 48,779,276 -0.40(-2.73%)
Jun 14, 2001 14.73 14.86 14.58 14.61 15,434,481 -0.19(-1.30%)
Jun 13, 2001 14.93 14.93 14.77 14.80 11,940,323 -0.12(-0.83%)
Jun 12, 2001 14.76 15.04 14.64 14.92 15,145,080 +0.10(+0.68%)
Jun 11, 2001 15.04 15.08 14.80 14.82 10,957,580 -0.23(-1.55%)
Jun 08, 2001 15.05 15.13 14.98 15.06 12,834,958 -0.02(-0.16%)
Jun 07, 2001 14.78 15.15 14.78 15.08 20,706,388 +0.10(+0.69%)
Jun 06, 2001 15.14 15.26 14.96 14.98 14,211,475 -0.16(-1.07%)
Jun 05, 2001 14.97 15.24 14.96 15.14 17,499,596 +0.09(+0.61%)
Jun 04, 2001 15.21 15.29 14.90 15.05 19,044,536 -0.22(-1.41%)
Jun 01, 2001 15.21 15.48 15.18 15.26 14,080,669 -0.01(-0.06%)
May 31, 2001 15.37 15.52 15.13 15.27 19,928,326 +0.08(+0.54%)
May 30, 2001 15.11 15.40 15.09 15.19 20,230,266 +0.08(+0.51%)
May 29, 2001 15.33 15.33 15.06 15.11 16,945,872 +0.00(+0.02%)
May 25, 2001 15.63 15.64 15.11 15.11 17,540,940 -0.50(-3.20%)
May 24, 2001 15.45 15.71 15.39 15.61 15,332,479 +0.11(+0.70%)
May 23, 2001 15.73 15.90 15.41 15.50 18,862,220 -0.30(-1.87%)
May 22, 2001 15.70 15.85 15.61 15.79 23,022,270 +0.09(+0.60%)
May 21, 2001 15.36 15.73 15.21 15.70 26,272,776 +0.34(+2.23%)
May 18, 2001 15.33 15.36 15.17 15.36 19,861,228 +0.08(+0.54%)
May 17, 2001 15.33 15.41 15.14 15.27 22,160,846 +0.03(+0.21%)
May 16, 2001 15.11 15.38 15.05 15.24 32,547,080 -0.10(-0.67%)
May 15, 2001 16.04 16.04 15.34 15.34 45,449,136 -0.69(-4.32%)
May 14, 2001 15.96 16.16 15.89 16.04 16,267,101 +0.07(+0.46%)
May 11, 2001 15.93 16.07 15.74 15.96 22,127,298 +0.20(+1.27%)
May 10, 2001 15.73 15.85 15.70 15.76 27,839,404 +0.54(+3.55%)
May 09, 2001 15.36 15.40 15.14 15.22 18,449,468 -0.12(-0.75%)
May 08, 2001 15.27 15.34 15.09 15.34 15,037,995 -0.02(-0.13%)
May 07, 2001 15.46 15.62 15.30 15.36 15,984,817 -0.29(-1.83%)
May 04, 2001 15.43 15.85 15.35 15.65 25,230,730 -0.02(-0.15%)
May 03, 2001 15.43 15.77 15.35 15.67 25,723,118 +0.01(+0.04%)
May 02, 2001 15.77 15.77 15.43 15.66 26,058,946 -0.12(-0.78%)
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.