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

78.22 -0.81 (-1.02%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 14.96 15.44 14.95 15.17 23,838,626 +0.24(+1.58%)
Oct 30, 2001 15.20 15.27 14.86 14.93 24,042,968 -0.38(-2.50%)
Oct 29, 2001 15.61 15.66 15.26 15.32 20,416,648 -0.45(-2.85%)
Oct 26, 2001 15.68 15.88 15.49 15.76 17,363,028 +0.04(+0.23%)
Oct 25, 2001 15.29 15.73 15.20 15.73 23,358,098 +0.24(+1.56%)
Oct 24, 2001 15.63 15.70 15.47 15.49 17,725,966 -0.04(-0.25%)
Oct 23, 2001 15.65 15.80 15.39 15.52 20,971,050 -0.13(-0.81%)
Oct 22, 2001 15.58 15.82 15.37 15.65 22,176,774 +0.01(+0.06%)
Oct 19, 2001 15.39 15.66 15.23 15.64 20,483,406 +0.33(+2.14%)
Oct 18, 2001 15.44 15.58 15.17 15.32 26,531,000 -0.09(-0.61%)
Oct 17, 2001 15.71 15.86 15.39 15.41 22,496,334 -0.27(-1.73%)
Oct 16, 2001 15.78 15.94 15.49 15.68 22,933,824 -0.10(-0.64%)
Oct 15, 2001 15.53 15.78 15.47 15.78 21,212,668 +0.17(+1.10%)
Oct 12, 2001 15.60 15.64 15.29 15.61 36,395,704 -0.17(-1.10%)
Oct 11, 2001 15.92 16.16 15.60 15.78 41,548,324 -0.04(-0.26%)
Oct 10, 2001 15.44 15.85 15.40 15.83 32,131,956 +0.46(+2.98%)
Oct 09, 2001 15.20 15.40 15.05 15.37 27,341,934 +0.29(+1.90%)
Oct 08, 2001 15.47 15.47 15.04 15.08 22,711,520 -0.38(-2.46%)
Oct 05, 2001 15.20 15.46 15.05 15.46 32,068,586 +0.27(+1.75%)
Oct 04, 2001 15.58 15.63 15.17 15.20 34,562,040 -0.36(-2.33%)
Oct 03, 2001 15.31 15.78 15.20 15.56 47,279,408 +0.33(+2.19%)
Oct 02, 2001 14.77 15.34 14.70 15.23 38,646,184 +0.54(+3.70%)
Oct 01, 2001 14.61 14.77 14.21 14.68 40,626,580 +0.08(+0.53%)
Sep 28, 2001 14.59 14.74 14.40 14.61 32,397,296 +0.03(+0.22%)
Sep 27, 2001 14.60 14.66 14.20 14.57 31,335,934 -0.03(-0.18%)
Sep 26, 2001 14.56 14.60 14.35 14.60 41,059,324 +0.32(+2.23%)
Sep 25, 2001 14.22 14.49 14.18 14.28 54,131,496 +0.33(+2.37%)
Sep 24, 2001 13.72 14.16 13.58 13.95 47,109,632 +0.77(+5.87%)
Sep 21, 2001 13.03 13.56 12.95 13.18 55,723,540 -0.19(-1.43%)
Sep 20, 2001 13.38 13.56 13.28 13.37 42,889,600 -0.04(-0.31%)
Sep 19, 2001 13.36 13.60 13.04 13.41 39,704,836 +0.03(+0.22%)
Sep 18, 2001 13.28 13.68 13.03 13.38 35,616,964 +0.40(+3.07%)
Sep 17, 2001 12.98 13.60 12.39 12.98 59,309,532 -0.66(-4.82%)
Sep 10, 2001 13.43 13.87 13.29 13.64 22,795,902 +0.00(+0.02%)
Sep 07, 2001 13.84 13.84 13.31 13.64 35,350,608 -0.34(-2.43%)
Sep 06, 2001 14.44 14.65 13.87 13.98 35,187,268 -0.53(-3.62%)
Sep 05, 2001 14.26 14.56 13.87 14.50 33,322,430 +0.21(+1.45%)
Sep 04, 2001 14.23 14.72 14.23 14.30 24,821,706 +0.12(+0.83%)
Aug 31, 2001 14.08 14.46 14.08 14.18 25,602,478 +0.13(+0.95%)
Aug 30, 2001 14.49 14.60 13.94 14.05 32,664,332 -0.46(-3.15%)
Aug 29, 2001 14.77 14.88 14.47 14.50 18,436,590 -0.28(-1.90%)
Aug 28, 2001 14.73 14.81 14.67 14.78 20,839,904 -0.09(-0.58%)
Aug 27, 2001 15.11 15.20 14.87 14.87 15,842,489 -0.17(-1.10%)
Aug 24, 2001 14.65 15.05 14.65 15.04 24,630,918 +0.36(+2.43%)
Aug 23, 2001 14.77 14.88 14.61 14.68 18,791,394 -0.15(-0.99%)
Aug 22, 2001 14.76 14.91 14.61 14.83 19,716,190 +0.09(+0.60%)
Aug 21, 2001 15.17 15.23 14.72 14.74 22,171,690 -0.49(-3.20%)
Aug 20, 2001 15.14 15.23 14.99 15.22 14,737,751 +0.23(+1.55%)
Aug 17, 2001 15.20 15.20 14.78 14.99 19,999,490 -0.26(-1.72%)
Aug 16, 2001 15.20 15.40 14.95 15.25 21,027,982 -0.09(-0.60%)
Aug 15, 2001 15.44 15.62 15.29 15.34 20,444,436 -0.11(-0.69%)
Aug 14, 2001 15.12 15.55 15.09 15.45 34,116,756 +0.05(+0.31%)
Aug 13, 2001 15.80 15.87 15.29 15.40 34,363,460 -0.41(-2.61%)
Aug 10, 2001 15.92 15.94 15.49 15.82 27,942,422 -0.17(-1.05%)
Aug 09, 2001 16.06 16.17 15.73 15.99 28,937,364 -0.11(-0.66%)
Aug 08, 2001 16.11 16.49 16.05 16.09 21,644,060 -0.16(-1.00%)
Aug 07, 2001 16.14 16.31 15.98 16.25 17,470,792 +0.17(+1.06%)
Aug 06, 2001 16.40 16.40 15.95 16.08 19,358,674 -0.26(-1.61%)
Aug 03, 2001 16.50 16.52 16.24 16.35 14,131,161 -0.18(-1.07%)
Aug 02, 2001 16.36 16.57 16.24 16.52 19,472,876 +0.29(+1.78%)
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.