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 (%)
Apr 30, 2003 16.97 16.97 16.49 16.62 42,518,192 -0.08(-0.46%)
Apr 29, 2003 16.55 16.83 16.54 16.70 28,582,560 +0.14(+0.87%)
Apr 28, 2003 16.23 16.65 16.08 16.55 31,131,930 +0.32(+1.98%)
Apr 25, 2003 16.26 16.37 16.01 16.23 25,115,174 -0.03(-0.20%)
Apr 24, 2003 16.52 16.52 16.17 16.26 22,002,930 -0.26(-1.55%)
Apr 23, 2003 16.35 16.52 16.35 16.52 22,099,170 -0.00(-0.02%)
Apr 22, 2003 16.08 16.53 16.05 16.52 29,837,422 +0.30(+1.84%)
Apr 21, 2003 16.35 16.36 16.16 16.22 22,608,502 -0.13(-0.78%)
Apr 17, 2003 16.09 16.38 16.04 16.35 24,486,558 +0.26(+1.60%)
Apr 16, 2003 16.32 16.37 16.08 16.09 25,287,324 -0.22(-1.36%)
Apr 15, 2003 16.02 16.37 15.96 16.32 29,987,882 +0.78(+5.01%)
Apr 14, 2003 15.63 15.99 15.52 15.54 25,841,048 -0.10(-0.62%)
Apr 11, 2003 15.96 16.07 15.63 15.63 36,607,500 -0.47(-2.93%)
Apr 10, 2003 15.80 16.11 15.71 16.11 29,658,156 +0.26(+1.64%)
Apr 09, 2003 16.10 16.25 15.79 15.85 25,480,482 -0.25(-1.58%)
Apr 08, 2003 16.05 16.19 15.99 16.10 22,443,470 +0.07(+0.44%)
Apr 07, 2003 16.44 16.44 16.02 16.03 28,977,352 -0.08(-0.51%)
Apr 04, 2003 15.88 16.14 15.88 16.11 20,805,000 +0.16(+1.02%)
Apr 03, 2003 15.88 16.10 15.88 15.95 23,770,510 -0.01(-0.04%)
Apr 02, 2003 15.65 16.04 15.58 15.96 28,238,600 +0.49(+3.15%)
Apr 01, 2003 15.37 15.52 15.20 15.47 29,503,290 +0.12(+0.75%)
Mar 31, 2003 15.25 15.63 15.25 15.35 28,865,522 -0.32(-2.07%)
Mar 28, 2003 15.65 15.79 15.55 15.68 20,779,924 -0.12(-0.77%)
Mar 27, 2003 15.64 15.91 15.60 15.80 23,628,522 +0.06(+0.39%)
Mar 26, 2003 15.73 15.93 15.69 15.74 22,494,978 -0.04(-0.26%)
Mar 25, 2003 15.53 15.86 15.51 15.78 25,287,324 +0.28(+1.81%)
Mar 24, 2003 16.04 16.04 15.50 15.50 28,617,126 -0.63(-3.93%)
Mar 21, 2003 15.73 16.19 15.61 16.13 43,278,628 +0.46(+2.94%)
Mar 20, 2003 15.56 15.74 15.40 15.67 26,814,302 +0.02(+0.11%)
Mar 19, 2003 15.51 15.67 15.35 15.65 30,305,072 +0.24(+1.53%)
Mar 18, 2003 15.26 15.47 15.19 15.42 36,480,424 +0.08(+0.54%)
Mar 17, 2003 14.61 15.34 14.57 15.34 41,954,300 +0.77(+5.29%)
Mar 14, 2003 14.61 14.82 14.47 14.57 29,888,930 -0.06(-0.38%)
Mar 13, 2003 14.31 14.63 14.23 14.62 36,639,016 +0.60(+4.32%)
Mar 12, 2003 13.81 14.02 13.72 14.02 28,688,630 +0.21(+1.50%)
Mar 11, 2003 13.99 14.14 13.81 13.81 23,683,420 -0.10(-0.70%)
Mar 10, 2003 14.10 14.24 13.88 13.91 21,521,386 -0.29(-2.06%)
Mar 07, 2003 13.84 14.22 13.75 14.20 31,118,376 +0.21(+1.52%)
Mar 06, 2003 14.00 14.32 13.90 13.99 31,042,468 -0.14(-1.00%)
Mar 05, 2003 13.84 14.13 13.81 14.13 26,924,098 +0.29(+2.09%)
Mar 04, 2003 14.16 14.16 13.84 13.84 21,918,888 -0.26(-1.86%)
Mar 03, 2003 14.34 14.37 14.10 14.10 22,580,714 -0.08(-0.56%)
Feb 28, 2003 14.25 14.39 14.08 14.18 26,603,520 -0.03(-0.21%)
Feb 27, 2003 14.18 14.31 14.06 14.21 25,001,650 +0.10(+0.69%)
Feb 26, 2003 14.29 14.33 14.11 14.11 23,523,470 -0.18(-1.24%)
Feb 25, 2003 13.95 14.31 13.80 14.29 34,133,364 +0.23(+1.66%)
Feb 24, 2003 14.37 14.44 14.06 14.06 23,364,876 -0.37(-2.58%)
Feb 21, 2003 14.30 14.50 14.13 14.43 26,557,094 +0.24(+1.71%)
Feb 20, 2003 14.39 14.42 14.16 14.19 20,753,152 -0.20(-1.42%)
Feb 19, 2003 14.48 14.55 14.26 14.39 18,716,842 -0.09(-0.63%)
Feb 18, 2003 14.65 14.69 14.39 14.48 30,949,276 -0.02(-0.14%)
Feb 14, 2003 14.06 14.51 13.96 14.50 29,603,936 +0.45(+3.17%)
Feb 13, 2003 14.06 14.15 13.92 14.06 27,185,710 -0.06(-0.44%)
Feb 12, 2003 13.99 14.20 13.97 14.12 26,225,672 +0.18(+1.27%)
Feb 11, 2003 13.91 14.05 13.88 13.94 25,901,368 +0.07(+0.49%)
Feb 10, 2003 13.81 13.90 13.65 13.88 26,291,076 +0.07(+0.49%)
Feb 07, 2003 14.02 14.05 13.80 13.81 27,764,512 +0.00(+0.00%)
Feb 06, 2003 14.31 14.31 13.70 13.81 28,342,298 +0.01(+0.11%)
Feb 05, 2003 14.05 14.10 13.77 13.79 25,109,412 -0.12(-0.87%)
Feb 04, 2003 14.19 14.52 13.87 13.91 27,172,494 -0.27(-1.91%)
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.