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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 14.46 14.46 14.19 14.22 35,565,796 -0.10(-0.70%)
Jun 29, 2005 14.34 14.47 14.31 14.32 35,554,612 +0.03(+0.23%)
Jun 28, 2005 14.08 14.35 14.06 14.29 31,831,372 +0.27(+1.91%)
Jun 27, 2005 13.98 14.08 13.98 14.02 27,045,416 +0.04(+0.32%)
Jun 24, 2005 14.11 14.12 13.94 13.98 53,244,996 -0.15(-1.07%)
Jun 23, 2005 14.40 14.43 14.11 14.13 37,889,812 -0.27(-1.87%)
Jun 22, 2005 14.37 14.44 14.25 14.40 35,928,052 +0.08(+0.54%)
Jun 21, 2005 14.46 14.49 14.31 14.32 28,806,898 -0.10(-0.68%)
Jun 20, 2005 14.33 14.45 14.33 14.42 25,853,586 -0.02(-0.14%)
Jun 17, 2005 14.35 14.68 14.35 14.44 57,590,072 -0.12(-0.85%)
Jun 16, 2005 14.67 14.74 14.53 14.56 34,203,508 -0.15(-1.00%)
Jun 15, 2005 14.76 14.84 14.57 14.71 53,484,580 +0.05(+0.34%)
Jun 14, 2005 14.29 14.67 14.28 14.66 54,742,492 +0.41(+2.90%)
Jun 13, 2005 14.16 14.37 14.16 14.25 41,591,364 +0.09(+0.63%)
Jun 10, 2005 14.11 14.17 14.06 14.16 29,446,358 +0.05(+0.33%)
Jun 09, 2005 14.03 14.19 14.00 14.11 32,142,800 +0.07(+0.53%)
Jun 08, 2005 14.13 14.13 13.96 14.04 28,214,880 -0.06(-0.40%)
Jun 07, 2005 14.15 14.19 14.09 14.09 28,200,308 +0.01(+0.06%)
Jun 06, 2005 13.97 14.21 13.93 14.08 30,109,200 +0.11(+0.80%)
Jun 03, 2005 14.19 14.21 13.95 13.97 35,661,696 -0.26(-1.80%)
Jun 02, 2005 14.12 14.29 14.11 14.23 32,163,472 +0.09(+0.63%)
Jun 01, 2005 13.94 14.21 13.94 14.14 37,060,240 +0.20(+1.46%)
May 31, 2005 14.00 14.01 13.91 13.94 38,651,608 -0.01(-0.08%)
May 27, 2005 13.94 13.96 13.92 13.95 19,040,130 -0.01(-0.08%)
May 26, 2005 14.00 14.02 13.93 13.96 24,694,966 +0.00(+0.02%)
May 25, 2005 14.02 14.12 13.91 13.96 32,136,362 -0.10(-0.73%)
May 24, 2005 14.09 14.12 14.03 14.06 26,757,032 -0.06(-0.42%)
May 23, 2005 13.97 14.17 13.95 14.12 39,507,948 +0.20(+1.42%)
May 20, 2005 13.99 14.00 13.88 13.92 34,348,212 -0.10(-0.69%)
May 19, 2005 14.11 14.16 13.96 14.02 35,306,892 -0.02(-0.15%)
May 18, 2005 13.90 14.07 13.86 14.04 62,573,932 +0.17(+1.23%)
May 17, 2005 13.90 13.98 13.85 13.87 56,114,944 -0.06(-0.47%)
May 16, 2005 13.91 14.01 13.78 13.93 38,988,788 +0.03(+0.19%)
May 13, 2005 13.99 14.03 13.85 13.91 42,511,752 -0.15(-1.09%)
May 12, 2005 13.81 14.13 13.75 14.06 110,214,584 -0.28(-1.95%)
May 11, 2005 14.39 14.44 14.20 14.34 35,061,208 -0.04(-0.25%)
May 10, 2005 14.46 14.47 14.32 14.38 32,197,698 -0.16(-1.08%)
May 09, 2005 14.43 14.60 14.43 14.53 34,536,624 +0.09(+0.59%)
May 06, 2005 14.42 14.50 14.36 14.45 34,708,776 +0.12(+0.80%)
May 05, 2005 14.27 14.52 14.26 14.33 36,723,060 +0.04(+0.25%)
May 04, 2005 14.28 14.34 14.24 14.30 41,244,352 +0.01(+0.10%)
May 03, 2005 14.04 14.31 14.03 14.28 49,702,716 +0.18(+1.26%)
May 02, 2005 14.01 14.13 13.96 14.11 39,558,780 +0.19(+1.40%)
Apr 29, 2005 13.91 13.95 13.63 13.91 57,597,528 +0.03(+0.19%)
Apr 28, 2005 13.88 14.04 13.85 13.88 40,877,008 -0.07(-0.51%)
Apr 27, 2005 13.78 14.01 13.77 13.95 36,935,536 +0.09(+0.62%)
Apr 26, 2005 13.87 13.92 13.84 13.87 39,789,556 -0.01(-0.04%)
Apr 25, 2005 13.89 14.00 13.84 13.88 46,565,736 +0.06(+0.45%)
Apr 22, 2005 14.01 14.04 13.77 13.81 78,778,344 -0.29(-2.03%)
Apr 21, 2005 14.13 14.14 14.02 14.10 35,367,212 +0.13(+0.91%)
Apr 20, 2005 13.99 14.15 13.96 13.97 47,369,548 -0.07(-0.53%)
Apr 19, 2005 14.09 14.13 13.92 14.05 49,601,732 -0.08(-0.58%)
Apr 18, 2005 14.14 14.15 14.03 14.13 51,120,236 +0.05(+0.38%)
Apr 15, 2005 14.16 14.24 14.01 14.08 58,325,096 -0.08(-0.54%)
Apr 14, 2005 14.28 14.61 14.14 14.15 66,909,524 -0.18(-1.26%)
Apr 13, 2005 14.39 14.49 14.31 14.33 42,352,820 -0.02(-0.12%)
Apr 12, 2005 14.22 14.41 14.10 14.35 68,096,944 +0.04(+0.25%)
Apr 11, 2005 14.33 14.37 14.24 14.31 39,902,060 -0.02(-0.12%)
Apr 08, 2005 14.43 14.47 14.32 14.33 44,641,252 -0.10(-0.67%)
Apr 07, 2005 14.55 14.55 14.30 14.43 87,404,112 -0.18(-1.21%)
Apr 06, 2005 14.72 14.74 14.56 14.61 49,016,828 -0.05(-0.34%)
Apr 05, 2005 14.62 14.69 14.53 14.66 44,335,588 +0.08(+0.53%)
Apr 04, 2005 14.56 14.64 14.38 14.58 59,552,848 +0.12(+0.86%)
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.