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 (%)
Nov 29, 2002 16.15 16.28 15.88 15.91 14,979,031 -0.28(-1.71%)
Nov 27, 2002 15.71 16.23 15.71 16.18 28,086,106 +0.47(+3.01%)
Nov 26, 2002 15.76 15.91 15.66 15.71 26,760,760 -0.17(-1.08%)
Nov 25, 2002 15.77 15.96 15.65 15.88 31,718,526 +0.02(+0.11%)
Nov 22, 2002 15.92 16.17 15.79 15.86 27,531,704 -0.06(-0.35%)
Nov 21, 2002 16.05 16.17 15.88 15.92 28,605,944 -0.13(-0.83%)
Nov 20, 2002 15.65 16.08 15.64 16.05 25,291,728 +0.44(+2.80%)
Nov 19, 2002 15.84 15.84 15.51 15.62 35,067,984 -0.22(-1.42%)
Nov 18, 2002 16.30 16.38 15.80 15.84 30,635,138 -0.53(-3.26%)
Nov 15, 2002 16.40 16.58 16.23 16.37 39,104,008 -0.02(-0.14%)
Nov 14, 2002 16.24 16.41 16.09 16.40 36,388,248 +0.17(+1.07%)
Nov 13, 2002 15.89 16.22 15.71 16.22 39,496,088 +0.33(+2.10%)
Nov 12, 2002 15.82 16.16 15.74 15.89 31,757,158 +0.25(+1.60%)
Nov 11, 2002 15.95 15.95 15.64 15.64 20,079,126 -0.30(-1.91%)
Nov 08, 2002 15.94 16.17 15.79 15.94 25,256,486 +0.01(+0.06%)
Nov 07, 2002 16.04 16.20 15.80 15.94 25,265,296 -0.10(-0.63%)
Nov 06, 2002 16.06 16.17 15.79 16.04 28,728,278 -0.02(-0.15%)
Nov 05, 2002 15.78 16.11 15.71 16.06 25,634,672 +0.29(+1.81%)
Nov 04, 2002 16.10 16.16 15.70 15.77 35,185,236 -0.32(-2.02%)
Nov 01, 2002 15.81 16.17 15.55 16.10 29,695,094 +0.30(+1.87%)
Oct 31, 2002 15.80 16.06 15.54 15.80 38,994,548 -0.07(-0.46%)
Oct 30, 2002 16.26 16.26 15.81 15.88 57,514,504 -0.79(-4.73%)
Oct 29, 2002 16.23 16.82 16.14 16.66 35,310,280 +0.12(+0.71%)
Oct 28, 2002 16.95 16.96 16.43 16.55 26,661,468 -0.37(-2.20%)
Oct 25, 2002 16.67 16.96 16.57 16.92 24,145,648 +0.25(+1.52%)
Oct 24, 2002 16.89 17.12 16.58 16.66 33,258,382 -0.22(-1.33%)
Oct 23, 2002 16.55 16.91 16.50 16.89 34,612,196 +0.33(+2.01%)
Oct 22, 2002 16.65 16.65 16.17 16.55 34,922,944 -0.09(-0.53%)
Oct 21, 2002 16.61 16.74 16.28 16.64 32,349,176 +0.04(+0.21%)
Oct 18, 2002 16.23 16.67 16.17 16.61 38,408,972 +0.28(+1.72%)
Oct 17, 2002 16.95 16.97 16.23 16.33 50,580,068 -0.42(-2.52%)
Oct 16, 2002 16.61 16.76 16.48 16.75 43,809,312 +0.14(+0.83%)
Oct 15, 2002 16.36 16.61 16.27 16.61 46,943,580 +0.63(+3.95%)
Oct 14, 2002 15.88 16.23 15.81 15.98 34,523,408 +0.09(+0.59%)
Oct 11, 2002 15.24 15.93 15.24 15.88 38,902,036 +0.65(+4.24%)
Oct 10, 2002 14.98 15.40 14.46 15.24 57,343,372 +0.27(+1.77%)
Oct 09, 2002 15.52 15.52 14.96 14.97 45,099,076 -0.55(-3.54%)
Oct 08, 2002 15.04 15.77 14.98 15.52 56,105,116 +0.66(+4.47%)
Oct 07, 2002 15.11 15.50 14.75 14.86 48,902,628 -0.41(-2.71%)
Oct 04, 2002 15.08 15.43 14.68 15.27 49,967,720 +0.19(+1.27%)
Oct 03, 2002 15.15 15.39 14.81 15.08 38,283,924 -0.06(-0.43%)
Oct 02, 2002 15.26 15.50 14.96 15.14 38,936,264 -0.12(-0.75%)
Oct 01, 2002 14.53 15.28 14.33 15.26 47,929,712 +0.73(+5.02%)
Sep 30, 2002 15.12 15.12 14.19 14.53 57,618,200 -0.59(-3.90%)
Sep 27, 2002 15.71 15.85 15.11 15.12 37,772,900 -0.73(-4.60%)
Sep 26, 2002 15.49 15.85 15.37 15.85 27,706,226 +0.49(+3.21%)
Sep 25, 2002 15.43 15.52 15.09 15.36 33,615,896 +0.16(+1.07%)
Sep 24, 2002 15.32 15.46 15.01 15.19 38,519,104 -0.33(-2.11%)
Sep 23, 2002 15.85 15.85 15.37 15.52 34,947,004 -0.62(-3.84%)
Sep 20, 2002 15.85 16.20 15.81 16.14 58,115,332 +0.30(+1.86%)
Sep 19, 2002 16.05 16.20 15.80 15.85 24,273,404 -0.20(-1.25%)
Sep 18, 2002 15.83 16.27 15.82 16.05 27,766,884 +0.04(+0.22%)
Sep 17, 2002 16.50 16.50 16.01 16.01 27,680,132 -0.14(-0.90%)
Sep 16, 2002 16.08 16.30 15.94 16.16 20,331,928 +0.10(+0.64%)
Sep 13, 2002 15.68 16.22 15.54 16.05 28,313,832 +0.38(+2.41%)
Sep 12, 2002 15.99 16.00 15.63 15.68 22,394,332 -0.32(-1.99%)
Sep 11, 2002 16.35 16.82 15.88 15.99 24,938,618 -0.17(-1.06%)
Sep 10, 2002 15.83 16.17 15.72 16.17 29,983,816 +0.44(+2.82%)
Sep 09, 2002 15.54 15.85 15.42 15.72 22,476,340 +0.15(+0.95%)
Sep 06, 2002 15.23 15.65 15.23 15.57 25,125,340 +0.54(+3.61%)
Sep 05, 2002 15.05 15.16 14.76 15.03 39,217,192 -0.41(-2.67%)
Sep 04, 2002 15.31 15.56 15.05 15.45 29,221,344 +0.14(+0.91%)
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.