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 (%)
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%)
Aug 01, 2001 16.35 16.75 16.22 16.23 20,903,614 -0.26(-1.59%)
Jul 31, 2001 16.38 16.67 16.35 16.50 26,180,264 +0.01(+0.04%)
Jul 30, 2001 16.53 16.54 15.99 16.49 24,291,364 +0.14(+0.85%)
Jul 27, 2001 16.45 16.53 16.23 16.35 17,517,556 -0.03(-0.16%)
Jul 26, 2001 16.26 16.38 15.99 16.38 28,553,418 +0.12(+0.73%)
Jul 25, 2001 15.67 16.26 15.56 16.26 32,235,314 +0.59(+3.77%)
Jul 24, 2001 15.65 15.70 15.49 15.67 20,587,780 +0.02(+0.13%)
Jul 23, 2001 15.91 16.01 15.60 15.65 18,167,522 -0.37(-2.30%)
Jul 20, 2001 15.94 16.11 15.91 16.02 19,976,446 +0.01(+0.09%)
Jul 19, 2001 15.93 16.08 15.88 16.00 27,891,930 +0.07(+0.46%)
Jul 18, 2001 15.60 15.93 15.50 15.93 24,332,368 +0.19(+1.18%)
Jul 17, 2001 15.89 15.89 15.62 15.74 29,771,680 -0.04(-0.24%)
Jul 16, 2001 15.76 15.95 15.67 15.78 38,639,744 +0.17(+1.10%)
Jul 13, 2001 15.30 15.71 15.09 15.61 33,364,112 +0.31(+2.03%)
Jul 12, 2001 14.92 15.30 14.74 15.30 39,665,864 +0.89(+6.14%)
Jul 11, 2001 14.21 14.58 14.05 14.42 26,806,846 +0.40(+2.84%)
Jul 10, 2001 14.31 14.36 13.98 14.02 21,896,862 -0.22(-1.55%)
Jul 09, 2001 14.01 14.28 13.88 14.24 20,609,808 +0.27(+1.92%)
Jul 06, 2001 14.33 14.33 13.78 13.97 22,583,426 -0.37(-2.59%)
Jul 05, 2001 14.56 14.57 14.30 14.34 17,391,494 -0.18(-1.26%)
Jul 03, 2001 14.67 14.67 14.44 14.52 12,889,856 -0.16(-1.07%)
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.