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 (%)
Feb 28, 2005 15.29 15.43 15.23 15.23 36,818,620 +0.04(+0.23%)
Feb 25, 2005 15.17 15.19 15.08 15.19 38,862,388 +0.01(+0.06%)
Feb 24, 2005 15.27 15.29 15.13 15.19 33,656,564 -0.04(-0.27%)
Feb 23, 2005 15.35 15.38 15.12 15.23 46,242,108 -0.12(-0.77%)
Feb 22, 2005 15.52 15.55 15.34 15.34 38,941,008 -0.21(-1.37%)
Feb 18, 2005 15.58 15.64 15.53 15.56 33,088,266 +0.01(+0.04%)
Feb 17, 2005 15.61 15.65 15.44 15.55 50,713,924 +0.03(+0.19%)
Feb 16, 2005 15.56 15.63 15.50 15.52 25,660,426 -0.03(-0.19%)
Feb 15, 2005 15.52 15.63 15.45 15.55 32,137,378 +0.16(+1.05%)
Feb 14, 2005 15.43 15.50 15.37 15.39 26,430,354 +0.01(+0.10%)
Feb 11, 2005 15.38 15.53 15.37 15.37 35,343,492 -0.05(-0.31%)
Feb 10, 2005 15.48 15.59 15.41 15.42 30,945,210 -0.08(-0.50%)
Feb 09, 2005 15.60 15.67 15.42 15.50 28,466,326 -0.20(-1.28%)
Feb 08, 2005 15.73 15.81 15.70 15.70 19,519,640 -0.09(-0.58%)
Feb 07, 2005 15.85 15.86 15.77 15.79 21,149,298 +0.01(+0.09%)
Feb 04, 2005 15.76 15.81 15.68 15.78 25,237,170 +0.01(+0.07%)
Feb 03, 2005 15.65 15.77 15.65 15.76 26,302,936 +0.11(+0.68%)
Feb 02, 2005 15.53 15.73 15.53 15.66 31,212,584 +0.13(+0.86%)
Feb 01, 2005 15.46 15.63 15.45 15.52 34,537,304 +0.06(+0.40%)
Jan 31, 2005 15.51 15.61 15.41 15.46 34,672,176 -0.01(-0.06%)
Jan 28, 2005 15.61 15.62 15.43 15.47 37,688,180 -0.19(-1.22%)
Jan 27, 2005 15.66 15.75 15.60 15.66 22,481,424 -0.06(-0.38%)
Jan 26, 2005 15.74 15.84 15.70 15.72 24,326,608 +0.00(+0.00%)
Jan 25, 2005 15.70 15.77 15.67 15.72 21,752,500 +0.06(+0.40%)
Jan 24, 2005 15.65 15.72 15.57 15.66 29,065,800 +0.02(+0.11%)
Jan 21, 2005 15.74 15.78 15.64 15.64 29,079,694 -0.11(-0.67%)
Jan 20, 2005 15.85 15.99 15.73 15.75 30,505,686 -0.12(-0.76%)
Jan 19, 2005 16.02 16.11 15.86 15.87 23,542,786 -0.21(-1.30%)
Jan 18, 2005 15.82 16.08 15.80 16.08 33,533,890 +0.15(+0.93%)
Jan 14, 2005 15.83 15.95 15.78 15.93 25,370,686 +0.10(+0.65%)
Jan 13, 2005 15.96 15.99 15.79 15.83 32,495,232 -0.13(-0.81%)
Jan 12, 2005 15.81 15.98 15.76 15.96 28,251,818 +0.14(+0.91%)
Jan 11, 2005 15.81 15.86 15.76 15.81 22,580,714 -0.04(-0.24%)
Jan 10, 2005 15.88 16.03 15.81 15.85 29,326,396 -0.08(-0.50%)
Jan 07, 2005 15.95 16.03 15.86 15.93 32,736,512 -0.02(-0.11%)
Jan 06, 2005 15.91 15.99 15.68 15.95 47,540,344 +0.22(+1.43%)
Jan 05, 2005 15.79 15.83 15.67 15.73 27,928,528 +0.02(+0.13%)
Jan 04, 2005 15.87 15.90 15.65 15.70 35,909,756 -0.04(-0.24%)
Jan 03, 2005 15.86 16.02 15.73 15.74 54,485,960 +0.16(+1.00%)
Dec 31, 2004 15.66 15.69 15.51 15.59 28,488,354 -0.07(-0.45%)
Dec 30, 2004 15.83 15.83 15.65 15.66 22,317,068 -0.11(-0.71%)
Dec 29, 2004 15.71 15.78 15.70 15.77 19,594,532 +0.06(+0.39%)
Dec 28, 2004 15.60 15.76 15.59 15.71 22,425,848 +0.13(+0.83%)
Dec 27, 2004 15.65 15.78 15.56 15.58 32,844,952 +0.07(+0.46%)
Dec 23, 2004 15.61 15.69 15.51 15.51 28,362,290 -0.12(-0.79%)
Dec 22, 2004 15.45 15.71 15.44 15.63 42,379,928 +0.11(+0.70%)
Dec 21, 2004 15.40 15.52 15.40 15.52 31,496,562 +0.12(+0.77%)
Dec 20, 2004 15.43 15.55 15.38 15.40 32,115,690 +0.05(+0.35%)
Dec 17, 2004 15.34 15.59 15.34 15.35 60,041,848 -0.22(-1.38%)
Dec 16, 2004 15.58 15.63 15.50 15.57 29,989,238 -0.08(-0.53%)
Dec 15, 2004 15.75 15.83 15.58 15.65 39,708,224 -0.14(-0.90%)
Dec 14, 2004 15.60 15.83 15.57 15.79 34,601,012 +0.17(+1.06%)
Dec 13, 2004 15.56 15.69 15.49 15.63 33,198,062 +0.07(+0.46%)
Dec 10, 2004 15.48 15.66 15.47 15.55 28,597,810 -0.02(-0.11%)
Dec 09, 2004 15.38 15.61 15.38 15.57 39,151,448 +0.08(+0.49%)
Dec 08, 2004 15.42 15.51 15.37 15.50 35,835,540 +0.00(+0.02%)
Dec 07, 2004 15.50 15.67 15.44 15.49 32,361,036 -0.01(-0.04%)
Dec 06, 2004 15.62 15.62 15.50 15.50 30,743,240 -0.12(-0.77%)
Dec 03, 2004 15.61 15.78 15.57 15.62 38,248,344 -0.02(-0.13%)
Dec 02, 2004 15.52 15.72 15.39 15.64 54,743,508 +0.05(+0.34%)
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.