Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 37.31 37.41 36.14 36.87 11,380,199 -0.09(-0.24%)
Mar 29, 2001 36.39 36.98 35.35 36.96 10,620,825 +0.70(+1.93%)
Mar 28, 2001 36.50 36.60 35.26 36.26 9,418,072 -0.46(-1.25%)
Mar 27, 2001 36.21 36.80 35.88 36.72 13,402,456 +0.50(+1.39%)
Mar 26, 2001 35.70 36.36 35.26 36.21 9,371,364 +1.48(+4.27%)
Mar 23, 2001 33.47 34.98 33.00 34.73 11,344,038 +0.48(+1.41%)
Mar 22, 2001 34.50 34.61 33.52 34.25 16,318,732 -1.02(-2.90%)
Mar 21, 2001 34.90 36.34 34.52 35.27 11,405,539 +0.31(+0.90%)
Mar 20, 2001 34.58 36.12 34.58 34.96 13,745,983 +0.37(+1.06%)
Mar 19, 2001 34.31 34.82 34.09 34.59 8,020,818 +0.33(+0.96%)
Mar 16, 2001 34.93 34.93 33.99 34.26 18,984,074 -0.67(-1.92%)
Mar 15, 2001 34.57 35.40 33.99 34.93 10,286,202 +0.47(+1.38%)
Mar 14, 2001 34.39 35.02 33.97 34.46 11,709,617 -1.17(-3.28%)
Mar 13, 2001 35.77 35.99 34.32 35.63 10,901,755 +0.36(+1.01%)
Mar 12, 2001 36.69 36.69 35.12 35.27 7,862,478 -1.80(-4.86%)
Mar 09, 2001 37.82 37.82 36.58 37.07 7,624,558 -0.64(-1.68%)
Mar 08, 2001 37.89 37.89 37.07 37.71 8,265,451 +0.69(+1.87%)
Mar 07, 2001 36.54 37.20 36.45 37.01 7,423,756 +0.84(+2.32%)
Mar 06, 2001 36.14 36.47 35.70 36.18 6,981,199 +0.86(+2.44%)
Mar 05, 2001 35.73 36.17 35.04 35.31 6,257,027 -0.40(-1.12%)
Mar 02, 2001 35.04 36.28 34.68 35.72 8,865,389 +0.42(+1.20%)
Mar 01, 2001 35.96 36.41 35.04 35.29 11,906,720 -1.28(-3.49%)
Feb 28, 2001 37.41 37.45 35.80 36.57 10,612,880 -0.66(-1.76%)
Feb 27, 2001 37.67 37.85 36.15 37.23 9,652,979 -0.06(-0.16%)
Feb 26, 2001 37.18 37.50 36.83 37.28 8,300,789 +0.58(+1.57%)
Feb 23, 2001 36.50 37.09 35.08 36.71 11,069,546 +0.42(+1.17%)
Feb 22, 2001 37.23 37.23 35.74 36.28 12,538,847 -0.37(-1.02%)
Feb 21, 2001 38.37 38.66 36.54 36.66 11,182,685 -2.33(-5.97%)
Feb 20, 2001 38.11 39.64 37.96 38.99 12,788,410 +0.76(+1.99%)
Feb 16, 2001 37.82 38.91 37.64 38.23 9,121,527 +0.26(+0.69%)
Feb 15, 2001 38.95 39.02 37.71 37.96 10,460,019 -0.73(-1.89%)
Feb 14, 2001 39.68 39.68 38.69 38.69 6,978,734 -0.80(-2.03%)
Feb 13, 2001 38.73 39.77 37.99 39.50 10,167,721 +0.47(+1.22%)
Feb 12, 2001 37.23 39.04 37.20 39.02 9,981,850 +2.23(+6.05%)
Feb 09, 2001 38.19 38.95 36.67 36.80 10,836,419 -1.39(-3.63%)
Feb 08, 2001 39.83 40.01 37.64 38.18 10,913,671 -1.72(-4.32%)
Feb 07, 2001 38.85 39.94 38.84 39.91 6,750,538 +1.07(+2.74%)
Feb 06, 2001 38.99 39.78 38.58 38.84 7,388,281 -0.47(-1.19%)
Feb 05, 2001 40.15 40.31 38.91 39.31 7,676,196 -0.67(-1.68%)
Feb 02, 2001 40.86 40.87 39.53 39.98 6,937,642 -0.69(-1.69%)
Feb 01, 2001 41.47 41.47 39.77 40.67 14,224,975 -0.80(-1.94%)
Jan 31, 2001 39.57 41.61 39.45 41.47 14,858,882 +2.21(+5.64%)
Jan 30, 2001 39.58 39.61 38.81 39.26 7,018,730 -0.31(-0.79%)
Jan 29, 2001 39.20 39.90 39.20 39.57 7,005,032 +0.42(+1.06%)
Jan 26, 2001 40.11 40.11 38.74 39.15 7,165,564 -0.27(-0.69%)
Jan 25, 2001 39.38 40.98 38.65 39.42 12,410,915 +0.37(+0.93%)
Jan 24, 2001 39.02 39.15 38.19 39.06 10,676,573 +0.09(+0.22%)
Jan 23, 2001 38.69 39.38 38.37 38.97 6,742,046 +0.60(+1.56%)
Jan 22, 2001 38.10 39.20 37.96 38.37 10,696,023 +1.28(+3.44%)
Jan 19, 2001 38.01 38.47 36.83 37.10 12,279,832 -1.64(-4.24%)
Jan 18, 2001 39.02 39.79 38.65 38.74 9,426,838 -0.64(-1.63%)
Jan 17, 2001 39.83 39.88 39.10 39.38 10,707,528 -0.55(-1.37%)
Jan 16, 2001 39.02 40.02 38.83 39.93 11,413,209 +1.28(+3.31%)
Jan 12, 2001 37.96 39.24 37.69 38.65 10,030,612 +0.73(+1.93%)
Jan 11, 2001 37.92 38.69 37.10 37.92 9,182,343 +0.18(+0.48%)
Jan 10, 2001 37.19 38.01 36.87 37.74 13,672,840 -0.77(-2.01%)
Jan 09, 2001 39.06 39.97 38.33 38.51 9,877,477 -0.87(-2.21%)
Jan 08, 2001 38.69 40.02 38.61 39.38 11,564,974 +0.00(+0.00%)
Jan 05, 2001 41.71 41.71 38.88 39.38 13,443,000 -1.64(-4.00%)
Jan 04, 2001 41.61 42.48 40.80 41.02 18,920,792 -1.64(-3.85%)
Jan 03, 2001 39.06 42.89 38.65 42.67 27,341,160 +3.33(+8.46%)
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.