Skip to main content

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

60.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 37.72 38.66 37.72 37.99 11,667,293 -0.80(-2.07%)
Mar 28, 2003 38.72 39.07 38.46 38.79 8,399,136 -0.30(-0.77%)
Mar 27, 2003 38.69 39.35 38.60 39.09 9,550,524 +0.15(+0.39%)
Mar 26, 2003 38.92 39.40 38.82 38.93 9,092,352 -0.10(-0.26%)
Mar 25, 2003 38.42 39.24 38.38 39.04 10,221,003 +0.69(+1.81%)
Mar 24, 2003 39.69 39.69 38.34 38.34 11,566,892 -1.57(-3.93%)
Mar 21, 2003 38.93 40.05 38.62 39.91 17,492,994 +1.14(+2.94%)
Mar 20, 2003 38.49 38.94 38.11 38.77 10,838,200 +0.04(+0.11%)
Mar 19, 2003 38.37 38.76 37.99 38.73 12,249,150 +0.58(+1.53%)
Mar 18, 2003 37.75 38.27 37.59 38.15 14,745,195 +0.20(+0.54%)
Mar 17, 2003 36.14 37.95 36.04 37.94 16,957,708 +1.91(+5.29%)
Mar 14, 2003 36.14 36.66 35.80 36.04 12,080,949 -0.14(-0.38%)
Mar 13, 2003 35.41 36.19 35.20 36.18 14,809,298 +1.50(+4.32%)
Mar 12, 2003 34.17 34.68 33.95 34.68 11,595,793 +0.51(+1.50%)
Mar 11, 2003 34.61 34.98 34.17 34.17 9,572,714 -0.24(-0.70%)
Mar 10, 2003 34.89 35.22 34.35 34.41 8,698,831 -0.72(-2.06%)
Mar 07, 2003 34.24 35.19 34.02 35.13 12,577,884 +0.53(+1.52%)
Mar 06, 2003 34.64 35.42 34.39 34.61 12,547,202 -0.35(-1.00%)
Mar 05, 2003 34.25 34.96 34.17 34.96 10,882,579 +0.72(+2.09%)
Mar 04, 2003 35.04 35.04 34.24 34.24 8,859,499 -0.65(-1.86%)
Mar 03, 2003 35.48 35.54 34.88 34.89 9,127,006 -0.20(-0.56%)
Feb 28, 2003 35.26 35.59 34.84 35.09 10,753,003 -0.07(-0.21%)
Feb 27, 2003 35.08 35.41 34.79 35.16 10,105,535 +0.24(+0.69%)
Feb 26, 2003 35.36 35.45 34.90 34.92 9,508,063 -0.44(-1.24%)
Feb 25, 2003 34.52 35.42 34.14 35.36 13,796,525 +0.58(+1.66%)
Feb 24, 2003 35.55 35.73 34.78 34.78 9,443,960 -0.92(-2.58%)
Feb 21, 2003 35.37 35.87 34.97 35.70 10,734,238 +0.60(+1.71%)
Feb 20, 2003 35.61 35.69 35.02 35.10 8,388,315 -0.50(-1.41%)
Feb 19, 2003 35.82 36.01 35.27 35.61 7,565,249 -0.23(-0.63%)
Feb 18, 2003 36.25 36.35 35.61 35.83 12,509,535 -0.05(-0.14%)
Feb 14, 2003 34.78 35.89 34.55 35.88 11,965,755 +1.10(+3.17%)
Feb 13, 2003 34.79 35.01 34.43 34.78 10,988,321 -0.15(-0.44%)
Feb 12, 2003 34.62 35.12 34.56 34.93 10,600,279 +0.44(+1.27%)
Feb 11, 2003 34.42 34.77 34.33 34.50 10,469,197 +0.17(+0.49%)
Feb 10, 2003 34.17 34.39 33.77 34.33 10,626,715 +0.17(+0.49%)
Feb 07, 2003 34.68 34.75 34.13 34.16 11,222,270 +0.00(+0.00%)
Feb 06, 2003 35.41 35.41 33.90 34.16 11,455,807 +0.04(+0.11%)
Feb 05, 2003 34.75 34.88 34.06 34.12 10,149,093 -0.30(-0.87%)
Feb 04, 2003 35.10 35.93 34.31 34.42 10,982,979 -0.67(-1.91%)
Feb 03, 2003 34.88 35.40 34.83 35.09 10,146,353 +0.20(+0.56%)
Jan 31, 2003 34.46 35.37 34.42 34.90 11,977,535 +0.17(+0.48%)
Jan 30, 2003 35.12 35.84 34.68 34.73 11,300,755 -0.39(-1.10%)
Jan 29, 2003 35.17 35.43 34.56 35.12 12,282,709 -0.06(-0.17%)
Jan 28, 2003 34.39 35.26 34.39 35.17 13,227,269 +0.79(+2.29%)
Jan 27, 2003 34.35 35.27 34.26 34.39 15,417,318 -0.15(-0.42%)
Jan 24, 2003 35.34 35.55 34.45 34.53 11,540,593 -0.93(-2.61%)
Jan 23, 2003 35.09 35.60 34.56 35.46 14,925,176 +0.36(+1.04%)
Jan 22, 2003 35.79 36.20 34.86 35.09 15,200,628 -0.69(-1.92%)
Jan 21, 2003 36.55 36.72 35.76 35.78 10,721,362 -0.70(-1.92%)
Jan 17, 2003 36.72 36.82 36.28 36.48 11,863,437 -0.24(-0.66%)
Jan 16, 2003 37.31 37.40 36.49 36.72 11,076,805 -0.21(-0.57%)
Jan 15, 2003 37.56 37.73 36.89 36.93 8,907,987 -0.60(-1.60%)
Jan 14, 2003 37.23 37.63 37.01 37.53 9,258,773 +0.09(+0.25%)
Jan 13, 2003 37.69 38.10 37.23 37.44 9,479,572 -0.25(-0.66%)
Jan 10, 2003 37.91 37.96 37.39 37.69 10,172,378 -0.22(-0.58%)
Jan 09, 2003 37.05 37.96 37.05 37.91 13,539,429 +1.41(+3.86%)
Jan 08, 2003 36.80 37.50 36.40 36.50 10,679,586 -0.34(-0.93%)
Jan 07, 2003 36.74 37.06 36.58 36.84 9,134,676 +0.20(+0.54%)
Jan 06, 2003 36.65 36.91 36.26 36.64 10,188,541 +0.14(+0.38%)
Jan 03, 2003 37.68 37.68 36.39 36.50 11,491,009 -1.17(-3.10%)
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.