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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 15.12 15.14 14.47 14.78 26,256,850 -0.27(-1.77%)
Feb 27, 2001 15.23 15.30 14.61 15.05 23,882,002 -0.02(-0.16%)
Feb 26, 2001 15.03 15.16 14.89 15.07 20,536,610 +0.23(+1.57%)
Feb 23, 2001 14.75 14.99 14.18 14.84 27,386,664 +0.17(+1.17%)
Feb 22, 2001 15.05 15.05 14.44 14.67 31,021,796 -0.15(-1.02%)
Feb 21, 2001 15.51 15.63 14.77 14.82 27,666,576 -0.94(-5.97%)
Feb 20, 2001 15.40 16.02 15.34 15.76 31,639,230 +0.31(+1.99%)
Feb 16, 2001 15.29 15.73 15.21 15.45 22,567,160 +0.11(+0.69%)
Feb 15, 2001 15.74 15.77 15.24 15.34 25,878,664 -0.30(-1.89%)
Feb 14, 2001 16.04 16.04 15.64 15.64 17,265,772 -0.32(-2.03%)
Feb 13, 2001 15.65 16.07 15.35 15.96 25,155,500 +0.19(+1.22%)
Feb 12, 2001 15.05 15.78 15.04 15.77 24,695,644 +0.90(+6.05%)
Feb 09, 2001 15.44 15.74 14.82 14.87 26,809,896 -0.56(-3.63%)
Feb 08, 2001 16.10 16.17 15.21 15.43 27,001,022 -0.70(-4.32%)
Feb 07, 2001 15.70 16.14 15.70 16.13 16,701,203 +0.43(+2.74%)
Feb 06, 2001 15.76 16.08 15.60 15.70 18,279,012 -0.19(-1.19%)
Feb 05, 2001 16.23 16.30 15.73 15.89 18,991,332 -0.27(-1.68%)
Feb 02, 2001 16.52 16.52 15.98 16.16 17,164,108 -0.28(-1.69%)
Feb 01, 2001 16.76 16.76 16.07 16.44 35,193,368 -0.32(-1.94%)
Jan 31, 2001 15.99 16.82 15.95 16.76 36,761,692 +0.89(+5.64%)
Jan 30, 2001 16.00 16.01 15.69 15.87 17,364,724 -0.13(-0.79%)
Jan 29, 2001 15.85 16.13 15.85 15.99 17,330,836 +0.17(+1.06%)
Jan 26, 2001 16.21 16.21 15.66 15.83 17,728,000 -0.11(-0.69%)
Jan 25, 2001 15.92 16.56 15.62 15.94 30,705,284 +0.15(+0.93%)
Jan 24, 2001 15.77 15.83 15.44 15.79 26,414,428 +0.04(+0.22%)
Jan 23, 2001 15.64 15.92 15.51 15.75 16,680,192 +0.24(+1.56%)
Jan 22, 2001 15.40 15.84 15.34 15.51 26,462,548 +0.52(+3.44%)
Jan 19, 2001 15.36 15.55 14.88 14.99 30,380,980 -0.66(-4.24%)
Jan 18, 2001 15.77 16.08 15.62 15.66 23,322,516 -0.26(-1.63%)
Jan 17, 2001 16.10 16.12 15.81 15.92 26,491,014 -0.22(-1.37%)
Jan 16, 2001 15.77 16.17 15.70 16.14 28,236,906 +0.52(+3.31%)
Jan 12, 2001 15.34 15.86 15.24 15.62 24,816,284 +0.30(+1.93%)
Jan 11, 2001 15.33 15.64 14.99 15.33 22,717,620 +0.07(+0.48%)
Jan 10, 2001 15.03 15.36 14.90 15.25 33,827,356 -0.31(-2.01%)
Jan 09, 2001 15.79 16.16 15.49 15.57 24,437,420 -0.35(-2.21%)
Jan 08, 2001 15.64 16.17 15.60 15.92 28,612,382 +0.00(+0.00%)
Jan 05, 2001 16.86 16.86 15.71 15.92 33,258,722 -0.66(-4.00%)
Jan 04, 2001 16.82 17.17 16.49 16.58 46,811,080 -0.66(-3.85%)
Jan 03, 2001 15.79 17.34 15.62 17.25 67,643,528 +1.35(+8.46%)
Jan 02, 2001 15.68 16.25 15.55 15.90 29,874,020 +0.22(+1.41%)
Dec 29, 2000 15.55 16.23 15.55 15.68 22,310,290 +0.06(+0.36%)
Dec 28, 2000 15.49 15.94 15.49 15.62 13,893,270 +0.11(+0.72%)
Dec 27, 2000 14.96 15.77 14.81 15.51 27,878,374 +0.57(+3.81%)
Dec 26, 2000 15.42 15.49 14.46 14.94 20,405,804 -0.55(-3.56%)
Dec 22, 2000 15.27 15.57 15.01 15.49 25,370,348 +0.22(+1.45%)
Dec 21, 2000 14.61 15.42 14.55 15.27 31,787,658 +0.83(+5.74%)
Dec 20, 2000 14.16 14.68 13.85 14.44 28,075,940 +0.28(+1.96%)
Dec 19, 2000 14.94 15.12 14.06 14.16 30,950,632 -0.76(-5.06%)
Dec 18, 2000 14.90 15.11 14.52 14.92 23,611,238 +0.20(+1.36%)
Dec 15, 2000 14.61 15.01 14.61 14.72 44,542,640 -0.35(-2.31%)
Dec 14, 2000 14.85 15.14 14.74 15.07 24,567,548 +0.22(+1.49%)
Dec 13, 2000 15.33 15.57 14.77 14.85 22,241,498 -0.46(-3.03%)
Dec 12, 2000 14.90 15.38 14.70 15.31 28,287,738 +0.15(+0.97%)
Dec 11, 2000 15.83 15.88 14.99 15.16 39,308,012 -0.90(-5.62%)
Dec 08, 2000 16.25 16.34 15.86 16.06 23,317,772 -0.17(-1.02%)
Dec 07, 2000 16.25 16.51 16.10 16.23 25,923,056 +0.06(+0.35%)
Dec 06, 2000 16.12 16.49 15.73 16.17 36,276,080 -0.13(-0.80%)
Dec 05, 2000 15.88 16.32 15.71 16.30 35,178,460 +0.42(+2.68%)
Dec 04, 2000 15.03 15.88 14.87 15.88 45,431,176 +0.77(+5.12%)
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.