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

79.03 +0.43 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.53 15.77 15.53 15.70 41,965,820 +0.06(+0.38%)
Sep 29, 2004 15.52 15.65 15.43 15.64 41,342,288 +0.06(+0.42%)
Sep 28, 2004 15.56 15.61 15.40 15.57 28,701,168 +0.08(+0.49%)
Sep 27, 2004 15.64 15.74 15.50 15.50 30,495,860 -0.09(-0.55%)
Sep 24, 2004 15.57 15.71 15.51 15.58 26,891,226 +0.08(+0.51%)
Sep 23, 2004 15.42 15.61 15.08 15.50 45,777,168 +0.26(+1.68%)
Sep 22, 2004 15.35 15.40 15.21 15.25 36,464,496 -0.17(-1.13%)
Sep 21, 2004 15.53 15.58 15.40 15.42 34,522,052 +0.02(+0.11%)
Sep 20, 2004 15.38 15.45 15.35 15.40 28,402,618 -0.08(-0.53%)
Sep 17, 2004 15.57 15.63 15.39 15.49 57,006,188 -0.09(-0.55%)
Sep 16, 2004 15.58 15.66 15.49 15.57 32,987,282 -0.04(-0.26%)
Sep 15, 2004 15.72 15.74 15.52 15.61 23,390,292 -0.09(-0.58%)
Sep 14, 2004 15.80 15.82 15.67 15.70 24,178,518 -0.04(-0.24%)
Sep 13, 2004 15.82 15.91 15.69 15.74 29,435,174 -0.03(-0.19%)
Sep 10, 2004 15.50 15.81 15.42 15.77 31,105,160 +0.26(+1.67%)
Sep 09, 2004 15.66 15.74 15.50 15.51 30,564,312 -0.15(-0.96%)
Sep 08, 2004 15.65 15.81 15.64 15.66 30,833,042 -0.06(-0.39%)
Sep 07, 2004 15.68 15.77 15.52 15.73 31,825,950 +0.01(+0.08%)
Sep 03, 2004 15.71 15.92 15.67 15.71 28,376,184 +0.04(+0.24%)
Sep 02, 2004 15.37 15.69 15.37 15.68 40,792,968 +0.14(+0.93%)
Sep 01, 2004 15.48 15.62 15.38 15.53 25,198,198 -0.01(-0.08%)
Aug 31, 2004 15.70 15.82 15.48 15.54 29,343,340 -0.16(-1.00%)
Aug 30, 2004 15.80 15.88 15.69 15.70 18,660,926 -0.11(-0.67%)
Aug 27, 2004 15.88 15.94 15.80 15.81 15,542,244 -0.09(-0.59%)
Aug 26, 2004 15.94 16.02 15.88 15.90 16,089,191 -0.06(-0.41%)
Aug 25, 2004 15.92 16.02 15.81 15.96 24,762,404 +0.07(+0.45%)
Aug 24, 2004 15.92 15.99 15.83 15.89 22,624,768 +0.02(+0.11%)
Aug 23, 2004 15.88 15.93 15.71 15.88 37,836,948 -0.25(-1.56%)
Aug 20, 2004 16.14 16.19 16.05 16.13 29,804,890 -0.06(-0.38%)
Aug 19, 2004 16.01 16.22 15.94 16.19 35,701,344 +0.12(+0.73%)
Aug 18, 2004 16.14 16.14 15.97 16.07 26,034,546 -0.15(-0.93%)
Aug 17, 2004 16.05 16.22 15.85 16.22 39,065,376 +0.20(+1.23%)
Aug 16, 2004 15.79 16.02 15.77 16.02 26,292,092 +0.27(+1.69%)
Aug 13, 2004 15.63 15.79 15.60 15.76 33,653,512 +0.22(+1.42%)
Aug 12, 2004 15.52 15.76 15.49 15.54 48,637,628 +0.30(+1.98%)
Aug 11, 2004 15.33 15.40 15.20 15.24 29,192,540 -0.14(-0.92%)
Aug 10, 2004 15.26 15.38 15.17 15.38 24,184,280 +0.22(+1.44%)
Aug 09, 2004 15.11 15.27 15.07 15.16 24,475,036 +0.01(+0.08%)
Aug 06, 2004 15.34 15.35 15.09 15.15 38,609,584 -0.21(-1.38%)
Aug 05, 2004 15.64 15.71 15.34 15.36 33,084,200 -0.34(-2.16%)
Aug 04, 2004 15.49 15.80 15.49 15.70 23,404,862 +0.10(+0.62%)
Aug 03, 2004 15.64 15.67 15.50 15.60 30,018,720 -0.09(-0.58%)
Aug 02, 2004 15.65 15.86 15.60 15.69 24,167,674 +0.05(+0.32%)
Jul 30, 2004 15.74 15.75 15.50 15.64 30,353,530 -0.14(-0.88%)
Jul 29, 2004 15.96 15.99 15.68 15.78 29,746,264 -0.13(-0.80%)
Jul 28, 2004 15.90 15.95 15.57 15.91 33,693,160 +0.00(+0.02%)
Jul 27, 2004 15.63 15.91 15.60 15.91 32,650,438 +0.37(+2.37%)
Jul 26, 2004 15.67 15.68 15.39 15.54 26,533,374 -0.15(-0.96%)
Jul 23, 2004 15.61 15.90 15.60 15.69 30,905,900 +0.07(+0.47%)
Jul 22, 2004 15.57 15.68 15.39 15.61 34,661,332 -0.06(-0.40%)
Jul 21, 2004 15.75 15.91 15.67 15.68 35,267,920 -0.04(-0.24%)
Jul 20, 2004 15.49 15.76 15.49 15.71 29,595,124 +0.12(+0.74%)
Jul 19, 2004 15.54 15.73 15.54 15.60 32,615,194 +0.06(+0.40%)
Jul 16, 2004 15.57 15.63 15.42 15.54 38,619,752 +0.09(+0.61%)
Jul 15, 2004 15.59 15.62 15.41 15.44 23,002,616 -0.07(-0.48%)
Jul 14, 2004 15.53 15.73 15.45 15.52 31,186,828 -0.13(-0.81%)
Jul 13, 2004 15.41 15.67 15.41 15.64 36,207,964 +0.24(+1.53%)
Jul 12, 2004 15.26 15.44 15.20 15.41 28,387,028 +0.13(+0.87%)
Jul 09, 2004 15.40 15.53 15.26 15.27 31,106,176 -0.12(-0.80%)
Jul 08, 2004 15.32 15.50 15.29 15.40 40,120,300 -0.04(-0.27%)
Jul 07, 2004 15.39 15.57 15.39 15.44 33,045,906 +0.07(+0.46%)
Jul 06, 2004 15.29 15.47 15.22 15.37 35,400,760 +0.04(+0.29%)
Jul 02, 2004 15.34 15.48 15.20 15.32 41,280,612 +0.05(+0.33%)
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.