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 (%)
Sep 30, 2003 16.78 16.92 16.47 16.48 43,459,928 -0.41(-2.41%)
Sep 29, 2003 16.90 16.92 16.66 16.89 29,378,244 +0.13(+0.76%)
Sep 26, 2003 16.73 16.85 16.71 16.76 22,281,826 -0.03(-0.16%)
Sep 25, 2003 16.70 16.96 16.70 16.79 25,562,152 +0.08(+0.48%)
Sep 24, 2003 16.89 16.97 16.69 16.71 27,038,300 -0.30(-1.74%)
Sep 23, 2003 16.91 17.09 16.88 17.00 22,374,678 +0.16(+0.96%)
Sep 22, 2003 17.02 17.04 16.75 16.84 31,349,150 -0.32(-1.84%)
Sep 19, 2003 16.98 17.26 16.98 17.16 28,348,058 -0.10(-0.60%)
Sep 18, 2003 17.00 17.26 17.00 17.26 25,456,084 +0.27(+1.56%)
Sep 17, 2003 17.17 17.26 16.99 16.99 22,709,826 -0.24(-1.42%)
Sep 16, 2003 17.11 17.27 17.03 17.24 21,213,008 +0.20(+1.16%)
Sep 15, 2003 16.97 17.13 16.97 17.04 20,593,542 +0.08(+0.47%)
Sep 12, 2003 16.87 16.98 16.74 16.96 27,011,190 -0.01(-0.03%)
Sep 11, 2003 16.85 17.08 16.82 16.97 28,449,722 +0.19(+1.14%)
Sep 10, 2003 16.69 16.96 16.69 16.78 36,758,640 -0.06(-0.37%)
Sep 09, 2003 17.28 17.28 16.79 16.84 34,251,968 -0.45(-2.61%)
Sep 08, 2003 17.28 17.30 17.13 17.29 29,001,074 -0.09(-0.51%)
Sep 05, 2003 17.44 17.47 17.26 17.38 35,898,912 -0.35(-1.98%)
Sep 04, 2003 17.72 17.76 17.63 17.73 33,570,488 +0.03(+0.17%)
Sep 03, 2003 17.69 17.74 17.52 17.70 25,849,520 +0.02(+0.10%)
Sep 02, 2003 17.40 17.69 17.39 17.68 22,819,284 +0.22(+1.27%)
Aug 29, 2003 17.43 17.50 17.32 17.46 17,545,006 -0.04(-0.22%)
Aug 28, 2003 17.48 17.54 17.37 17.50 16,275,573 +0.06(+0.32%)
Aug 27, 2003 17.48 17.52 17.44 17.44 16,919,100 +0.00(+0.02%)
Aug 26, 2003 17.33 17.51 17.22 17.44 22,860,626 +0.00(+0.00%)
Aug 25, 2003 17.23 17.44 17.21 17.44 20,486,456 +0.21(+1.20%)
Aug 22, 2003 17.54 17.55 17.23 17.23 23,506,186 -0.23(-1.33%)
Aug 21, 2003 17.34 17.54 17.32 17.47 20,015,418 +0.12(+0.70%)
Aug 20, 2003 17.25 17.44 17.24 17.35 13,358,183 -0.03(-0.17%)
Aug 19, 2003 17.43 17.43 17.23 17.38 18,051,966 -0.01(-0.07%)
Aug 18, 2003 17.26 17.45 17.23 17.39 23,082,930 +0.24(+1.41%)
Aug 15, 2003 17.13 17.17 17.04 17.14 10,964,019 +0.05(+0.29%)
Aug 14, 2003 17.14 17.26 17.04 17.09 22,641,712 -0.04(-0.24%)
Aug 13, 2003 17.26 17.31 17.07 17.14 31,870,344 -0.22(-1.24%)
Aug 12, 2003 17.13 17.35 17.09 17.35 23,280,494 +0.32(+1.91%)
Aug 11, 2003 17.08 17.20 16.90 17.03 23,867,768 -0.02(-0.12%)
Aug 08, 2003 16.91 17.05 16.87 17.05 22,442,452 +0.23(+1.35%)
Aug 07, 2003 16.67 16.97 16.61 16.82 45,368,484 +0.37(+2.26%)
Aug 06, 2003 16.23 16.60 16.23 16.45 21,494,276 +0.13(+0.80%)
Aug 05, 2003 16.35 16.51 16.30 16.32 25,160,584 -0.16(-0.95%)
Aug 04, 2003 16.17 16.55 16.17 16.48 22,350,956 +0.17(+1.01%)
Aug 01, 2003 16.44 16.53 16.29 16.31 21,597,972 -0.19(-1.14%)
Jul 31, 2003 16.60 16.89 16.50 16.50 30,232,212 +0.00(+0.02%)
Jul 30, 2003 16.45 16.53 16.34 16.50 18,163,456 +0.12(+0.74%)
Jul 29, 2003 16.57 16.61 16.30 16.37 25,597,396 -0.20(-1.19%)
Jul 28, 2003 16.58 16.66 16.38 16.57 20,942,246 -0.01(-0.05%)
Jul 25, 2003 16.38 16.61 16.23 16.58 21,071,696 +0.17(+1.01%)
Jul 24, 2003 16.82 16.82 16.41 16.42 25,141,268 -0.26(-1.54%)
Jul 23, 2003 16.80 16.81 16.52 16.67 17,630,402 -0.12(-0.70%)
Jul 22, 2003 16.54 16.86 16.53 16.79 22,152,036 +0.28(+1.68%)
Jul 21, 2003 16.78 16.81 16.45 16.51 20,847,360 -0.31(-1.82%)
Jul 18, 2003 16.64 16.84 16.51 16.82 22,485,152 +0.35(+2.15%)
Jul 17, 2003 16.70 16.84 16.44 16.47 21,329,920 -0.25(-1.50%)
Jul 16, 2003 16.89 16.97 16.63 16.72 21,967,008 -0.20(-1.17%)
Jul 15, 2003 16.84 17.03 16.80 16.91 26,296,160 +0.20(+1.18%)
Jul 14, 2003 16.91 17.03 16.49 16.72 30,572,106 +0.04(+0.21%)
Jul 11, 2003 16.45 16.83 16.37 16.68 24,150,392 +0.27(+1.62%)
Jul 10, 2003 16.30 16.52 16.15 16.42 25,481,500 -0.04(-0.23%)
Jul 09, 2003 16.73 16.73 16.42 16.45 24,762,742 -0.28(-1.66%)
Jul 08, 2003 16.67 16.75 16.60 16.73 24,315,424 +0.04(+0.26%)
Jul 07, 2003 16.41 16.72 16.39 16.69 36,498,044 +0.47(+2.89%)
Jul 03, 2003 16.38 16.57 16.22 16.22 16,499,571 -0.23(-1.38%)
Jul 02, 2003 16.16 16.45 16.16 16.45 34,038,816 +0.41(+2.54%)
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.