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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.93 14.94 14.68 14.91 26,521,512 -0.04(-0.26%)
Dec 30, 2002 14.51 14.98 14.50 14.94 26,723,822 +0.44(+3.01%)
Dec 27, 2002 14.62 14.75 14.44 14.51 19,280,732 -0.18(-1.21%)
Dec 26, 2002 14.53 14.95 14.53 14.68 24,769,520 +0.02(+0.12%)
Dec 24, 2002 14.55 14.72 14.53 14.67 14,285,689 +0.03(+0.22%)
Dec 23, 2002 14.91 14.91 14.58 14.63 28,938,042 -0.35(-2.36%)
Dec 20, 2002 14.80 15.12 14.80 14.99 44,065,500 +0.19(+1.26%)
Dec 19, 2002 14.79 15.11 14.75 14.80 26,265,660 -0.06(-0.44%)
Dec 18, 2002 15.04 15.04 14.74 14.87 26,224,318 -0.17(-1.10%)
Dec 17, 2002 15.30 15.30 15.01 15.03 24,545,522 -0.30(-1.93%)
Dec 16, 2002 14.92 15.37 14.86 15.33 30,967,914 +0.41(+2.77%)
Dec 13, 2002 15.16 15.16 14.86 14.91 33,912,416 -0.25(-1.64%)
Dec 12, 2002 15.42 15.47 15.13 15.16 29,374,854 -0.18(-1.19%)
Dec 11, 2002 15.29 15.49 15.24 15.34 19,750,416 -0.14(-0.93%)
Dec 10, 2002 15.30 15.52 15.21 15.49 21,732,168 +0.19(+1.23%)
Dec 09, 2002 15.65 15.65 15.29 15.30 27,407,676 -0.35(-2.24%)
Dec 06, 2002 15.57 15.78 15.35 15.65 30,296,938 +0.01(+0.04%)
Dec 05, 2002 16.06 16.06 15.65 15.65 27,984,444 -0.42(-2.61%)
Dec 04, 2002 15.91 16.27 15.76 16.06 28,634,410 +0.15(+0.95%)
Dec 03, 2002 16.05 16.05 15.80 15.91 26,608,604 -0.13(-0.83%)
Dec 02, 2002 16.51 16.74 16.01 16.05 46,685,696 +0.14(+0.89%)
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%)
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.