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

78.04 -0.99 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 16.20 16.40 15.94 15.96 39,672,980 +0.03(+0.20%)
May 30, 2002 15.96 16.19 15.86 15.93 27,775,356 -0.16(-0.99%)
May 29, 2002 16.20 16.42 16.09 16.09 18,392,198 -0.08(-0.47%)
May 28, 2002 16.35 16.42 15.91 16.17 23,451,288 -0.22(-1.31%)
May 27, 2002 16.69 16.80 16.38 16.38 16,981,454 +0.00(+0.00%)
May 24, 2002 16.69 16.80 16.38 16.38 16,981,454 -0.23(-1.40%)
May 23, 2002 16.67 16.75 16.46 16.62 20,047,610 -0.14(-0.86%)
May 22, 2002 16.73 16.76 16.44 16.76 20,423,764 +0.06(+0.35%)
May 21, 2002 17.09 17.15 16.70 16.70 21,609,494 -0.35(-2.08%)
May 20, 2002 17.34 17.36 17.03 17.06 17,051,940 -0.16(-0.91%)
May 17, 2002 17.22 17.50 17.10 17.21 25,575,368 -0.01(-0.03%)
May 16, 2002 17.01 17.32 16.95 17.22 27,164,362 +0.47(+2.78%)
May 15, 2002 17.01 17.17 16.71 16.75 35,470,232 -0.18(-1.08%)
May 14, 2002 16.97 17.19 16.84 16.94 42,378,912 +0.69(+4.27%)
May 13, 2002 15.89 16.31 15.89 16.24 21,761,650 +0.41(+2.57%)
May 10, 2002 16.30 16.31 15.82 15.83 25,198,876 -0.39(-2.42%)
May 09, 2002 16.42 16.45 15.85 16.23 40,123,688 -0.41(-2.48%)
May 08, 2002 16.60 16.67 16.43 16.64 28,186,414 +0.41(+2.51%)
May 07, 2002 16.12 16.38 15.94 16.23 30,380,640 +0.30(+1.89%)
May 06, 2002 16.41 16.56 15.92 15.93 27,044,060 -0.37(-2.28%)
May 03, 2002 16.66 16.67 16.25 16.30 26,505,586 -0.41(-2.47%)
May 02, 2002 16.75 16.89 16.58 16.72 25,954,572 -0.04(-0.26%)
May 01, 2002 16.41 16.76 16.18 16.76 29,106,464 +0.28(+1.68%)
Apr 30, 2002 16.55 16.70 16.37 16.48 35,280,460 -0.10(-0.60%)
Apr 29, 2002 16.50 16.94 16.47 16.58 34,068,636 +0.12(+0.72%)
Apr 26, 2002 16.89 16.91 16.46 16.47 34,010,012 -0.35(-2.11%)
Apr 25, 2002 16.76 16.85 16.59 16.82 24,842,378 -0.13(-0.78%)
Apr 24, 2002 17.09 17.30 16.91 16.95 22,120,180 -0.18(-1.03%)
Apr 23, 2002 17.07 17.25 17.00 17.13 23,443,156 +0.15(+0.87%)
Apr 22, 2002 17.39 17.44 16.82 16.98 21,819,936 -0.41(-2.34%)
Apr 19, 2002 17.35 17.44 17.16 17.39 19,818,192 +0.23(+1.34%)
Apr 18, 2002 17.28 17.53 16.74 17.16 39,741,096 -0.34(-1.92%)
Apr 17, 2002 17.87 17.87 17.31 17.50 30,977,402 -0.21(-1.18%)
Apr 16, 2002 17.76 17.92 17.59 17.71 23,768,138 +0.02(+0.12%)
Apr 15, 2002 18.02 18.08 17.56 17.68 19,553,190 -0.38(-2.12%)
Apr 12, 2002 17.91 18.25 17.79 18.07 21,989,374 +0.31(+1.76%)
Apr 11, 2002 17.90 18.24 17.71 17.76 29,031,572 -0.12(-0.66%)
Apr 10, 2002 17.78 17.91 17.67 17.87 24,114,470 +0.14(+0.78%)
Apr 09, 2002 17.74 17.84 17.68 17.74 21,111,344 +0.09(+0.54%)
Apr 08, 2002 17.41 17.69 17.27 17.64 20,804,662 +0.19(+1.08%)
Apr 05, 2002 17.48 17.63 17.35 17.45 18,033,666 -0.04(-0.24%)
Apr 04, 2002 17.35 17.59 17.33 17.49 23,224,242 +0.20(+1.16%)
Apr 03, 2002 17.53 17.65 17.04 17.29 30,271,184 -0.10(-0.56%)
Apr 02, 2002 17.56 17.56 17.34 17.39 26,394,434 -0.19(-1.06%)
Apr 01, 2002 17.81 17.81 17.30 17.58 44,897,444 -0.51(-2.84%)
Mar 29, 2002 18.30 18.35 18.08 18.09 19,756,516 +0.00(+0.00%)
Mar 28, 2002 18.30 18.35 18.08 18.09 19,756,516 -0.21(-1.13%)
Mar 27, 2002 18.31 18.38 18.18 18.30 23,486,870 -0.05(-0.27%)
Mar 26, 2002 18.10 18.41 18.10 18.35 20,954,444 +0.26(+1.45%)
Mar 25, 2002 18.25 18.35 18.08 18.08 20,054,388 -0.23(-1.24%)
Mar 22, 2002 18.35 18.37 18.17 18.31 18,635,512 -0.04(-0.24%)
Mar 21, 2002 18.58 18.65 18.28 18.35 19,662,986 -0.29(-1.55%)
Mar 20, 2002 18.58 18.72 18.57 18.64 24,067,366 -0.08(-0.44%)
Mar 19, 2002 18.80 18.84 18.60 18.73 18,790,378 -0.03(-0.14%)
Mar 18, 2002 18.86 18.87 18.50 18.75 21,548,496 -0.06(-0.31%)
Mar 15, 2002 18.50 18.81 18.43 18.81 45,079,080 +0.44(+2.38%)
Mar 14, 2002 18.28 18.47 18.27 18.38 17,012,292 +0.08(+0.45%)
Mar 13, 2002 18.22 18.32 18.09 18.29 20,936,824 -0.07(-0.39%)
Mar 12, 2002 18.27 18.41 18.26 18.36 23,656,648 -0.09(-0.48%)
Mar 11, 2002 18.53 18.53 18.30 18.45 22,698,644 +0.00(+0.02%)
Mar 08, 2002 18.35 18.56 18.30 18.45 35,450,576 +0.24(+1.33%)
Mar 07, 2002 18.15 18.28 18.00 18.21 31,489,784 +0.24(+1.31%)
Mar 06, 2002 17.99 18.14 17.79 17.97 34,552,552 +0.04(+0.23%)
Mar 05, 2002 18.39 18.47 17.87 17.93 41,873,984 -0.66(-3.52%)
Mar 04, 2002 18.58 18.61 18.35 18.58 27,678,098 +0.05(+0.27%)
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.