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 (%)
Apr 30, 2001 38.91 38.91 37.39 37.77 9,037,152 -0.80(-2.06%)
Apr 27, 2001 38.04 38.84 37.89 38.57 10,634,796 +1.16(+3.10%)
Apr 26, 2001 37.23 37.67 36.91 37.41 7,108,035 +0.42(+1.12%)
Apr 25, 2001 37.31 37.31 36.53 36.99 7,408,005 +0.42(+1.14%)
Apr 24, 2001 37.05 37.30 36.54 36.58 11,198,163 -1.42(-3.73%)
Apr 23, 2001 38.00 38.48 37.71 37.99 7,509,912 +0.24(+0.64%)
Apr 20, 2001 38.32 38.33 37.53 37.75 9,953,633 -0.58(-1.50%)
Apr 19, 2001 37.77 38.49 37.74 38.33 9,646,952 -0.17(-0.44%)
Apr 18, 2001 36.47 38.65 36.23 38.50 17,802,140 +2.55(+7.09%)
Apr 17, 2001 35.71 36.09 35.42 35.95 8,835,803 +0.14(+0.39%)
Apr 16, 2001 36.28 36.66 35.56 35.81 9,251,788 -0.47(-1.31%)
Apr 12, 2001 35.59 36.28 34.61 36.28 13,522,992 -0.39(-1.06%)
Apr 11, 2001 36.58 37.01 35.96 36.67 9,519,979 -0.45(-1.20%)
Apr 10, 2001 37.34 37.70 37.07 37.12 9,569,563 +0.39(+1.07%)
Apr 09, 2001 37.64 37.81 36.36 36.72 9,981,576 -0.69(-1.83%)
Apr 06, 2001 36.50 37.47 36.15 37.41 10,457,006 +0.51(+1.38%)
Apr 05, 2001 36.91 37.01 36.51 36.90 10,670,135 +0.49(+1.34%)
Apr 04, 2001 35.57 36.80 35.55 36.41 10,905,864 +0.50(+1.38%)
Apr 03, 2001 37.12 37.23 35.61 35.91 11,905,761 -1.06(-2.86%)
Apr 02, 2001 36.50 37.22 36.14 36.97 10,187,856 +0.10(+0.28%)
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%)
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.