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 (%)
Aug 31, 2000 14.26 14.39 13.91 14.06 41,477,500 -0.24(-1.67%)
Aug 30, 2000 14.42 14.46 14.16 14.29 27,647,600 -0.30(-2.02%)
Aug 29, 2000 14.61 14.74 14.42 14.59 19,207,536 -0.02(-0.12%)
Aug 28, 2000 14.77 14.94 14.35 14.61 23,738,318 -0.30(-1.98%)
Aug 25, 2000 14.65 14.90 14.53 14.90 16,540,914 +0.31(+2.14%)
Aug 24, 2000 14.68 14.79 14.46 14.59 16,846,920 +0.09(+0.63%)
Aug 23, 2000 14.68 14.81 14.48 14.50 23,310,994 +0.00(+0.00%)
Aug 22, 2000 14.46 14.75 14.33 14.50 25,793,266 +0.04(+0.27%)
Aug 21, 2000 14.53 14.68 13.91 14.46 47,963,264 -0.55(-3.70%)
Aug 18, 2000 14.66 15.01 14.62 15.01 24,922,692 +0.26(+1.76%)
Aug 17, 2000 14.62 14.88 14.35 14.75 23,061,580 +0.02(+0.12%)
Aug 16, 2000 14.98 15.01 14.39 14.74 46,804,304 -0.48(-3.14%)
Aug 15, 2000 15.31 15.51 15.12 15.21 26,956,630 -0.39(-2.50%)
Aug 14, 2000 15.42 15.66 15.38 15.60 20,449,180 +0.22(+1.44%)
Aug 11, 2000 15.18 15.46 15.09 15.38 25,539,108 +0.33(+2.22%)
Aug 10, 2000 15.68 15.71 14.96 15.05 41,955,992 -0.78(-4.90%)
Aug 09, 2000 15.95 16.16 15.62 15.83 60,154,352 -1.18(-6.94%)
Aug 08, 2000 16.66 17.01 16.25 17.01 19,876,138 +0.74(+4.53%)
Aug 07, 2000 15.68 16.51 15.64 16.27 19,004,548 +0.65(+4.14%)
Aug 04, 2000 15.95 15.95 15.57 15.62 19,803,280 -0.28(-1.74%)
Aug 03, 2000 16.67 16.67 15.77 15.90 27,903,790 -0.05(-0.33%)
Aug 02, 2000 16.08 16.25 15.88 15.95 22,831,822 -0.13(-0.81%)
Aug 01, 2000 15.94 16.21 15.64 16.08 30,696,474 -0.22(-1.36%)
Jul 31, 2000 17.38 17.38 16.01 16.30 25,540,126 -1.02(-5.86%)
Jul 28, 2000 17.65 17.69 16.89 17.32 17,797,468 -0.40(-2.28%)
Jul 27, 2000 17.52 17.80 17.41 17.72 16,088,174 +0.39(+2.23%)
Jul 26, 2000 17.17 17.74 17.17 17.34 24,816,962 -0.13(-0.74%)
Jul 25, 2000 16.97 17.50 16.91 17.47 13,972,228 +0.52(+3.05%)
Jul 24, 2000 17.41 17.47 16.88 16.95 17,110,226 -0.66(-3.77%)
Jul 21, 2000 17.80 17.85 17.48 17.61 13,255,504 -0.09(-0.52%)
Jul 20, 2000 17.69 17.94 17.58 17.71 16,911,984 +0.00(+0.00%)
Jul 19, 2000 17.76 17.85 17.52 17.71 12,673,991 -0.02(-0.10%)
Jul 18, 2000 17.98 18.04 17.63 17.72 12,176,859 -0.19(-1.09%)
Jul 17, 2000 17.80 18.07 17.60 17.92 15,625,947 +0.36(+2.05%)
Jul 14, 2000 17.65 17.98 17.52 17.56 14,186,737 +0.11(+0.63%)
Jul 13, 2000 17.85 18.06 17.45 17.45 14,585,595 -0.55(-3.07%)
Jul 12, 2000 18.31 18.35 17.89 18.00 19,775,492 -0.30(-1.61%)
Jul 11, 2000 18.02 18.52 17.94 18.30 20,000,168 +0.22(+1.22%)
Jul 10, 2000 18.11 18.57 17.91 18.07 27,909,212 -0.09(-0.50%)
Jul 07, 2000 17.10 18.31 16.91 18.17 35,633,908 +1.20(+7.06%)
Jul 06, 2000 17.10 17.25 16.76 16.97 19,526,758 +0.15(+0.88%)
Jul 05, 2000 16.91 17.10 16.69 16.82 17,436,226 +0.04(+0.21%)
Jul 03, 2000 16.89 16.93 16.56 16.78 8,747,765 -0.22(-1.30%)
Jun 30, 2000 15.97 17.04 15.95 17.01 25,833,932 +1.03(+6.47%)
Jun 29, 2000 16.32 16.34 15.81 15.97 17,931,326 -0.55(-3.30%)
Jun 28, 2000 16.67 16.88 16.43 16.52 16,355,548 -0.24(-1.46%)
Jun 27, 2000 15.97 16.95 15.86 16.76 22,219,810 +0.90(+5.69%)
Jun 26, 2000 15.99 16.14 15.86 15.86 13,308,707 +0.00(+0.00%)
Jun 23, 2000 15.84 16.06 15.60 15.86 21,264,518 +0.37(+2.38%)
Jun 22, 2000 15.66 15.77 15.31 15.49 19,221,768 -0.42(-2.67%)
Jun 21, 2000 16.10 16.10 15.75 15.92 14,542,558 -0.17(-1.03%)
Jun 20, 2000 16.01 16.14 15.68 16.08 20,555,926 +0.04(+0.22%)
Jun 19, 2000 15.84 16.23 15.58 16.05 20,341,756 +0.15(+0.93%)
Jun 16, 2000 16.16 16.56 15.71 15.90 32,448,128 -0.48(-2.92%)
Jun 15, 2000 16.25 16.58 16.17 16.38 19,260,400 +0.11(+0.67%)
Jun 14, 2000 16.21 16.43 15.97 16.27 22,672,888 +0.04(+0.24%)
Jun 13, 2000 15.36 16.23 15.24 16.23 26,136,548 +0.66(+4.27%)
Jun 12, 2000 15.94 16.05 15.29 15.57 27,430,040 -0.37(-2.32%)
Jun 09, 2000 16.95 17.12 15.92 15.94 24,686,494 -0.85(-5.06%)
Jun 08, 2000 17.06 17.12 16.62 16.78 13,537,449 -0.30(-1.73%)
Jun 07, 2000 17.04 17.43 17.04 17.08 11,613,985 -0.11(-0.63%)
Jun 06, 2000 17.35 17.35 17.04 17.19 15,046,806 -0.31(-1.79%)
Jun 05, 2000 17.50 17.63 17.34 17.50 14,777,060 +0.07(+0.42%)
Jun 02, 2000 17.38 17.72 17.13 17.43 24,035,512 +0.61(+3.61%)
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.