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 30, 2002 15.70 15.94 15.64 15.78 22,343,500 +0.08(+0.53%)
Aug 29, 2002 15.54 15.85 15.50 15.70 28,631,698 -0.06(-0.37%)
Aug 28, 2002 15.58 15.79 15.57 15.76 25,612,306 +0.08(+0.53%)
Aug 27, 2002 15.76 15.76 15.36 15.68 28,867,218 -0.08(-0.52%)
Aug 26, 2002 15.67 15.83 15.38 15.76 27,247,048 +0.06(+0.39%)
Aug 23, 2002 15.85 15.91 15.60 15.70 22,338,078 -0.31(-1.95%)
Aug 22, 2002 15.94 16.06 15.74 16.01 25,558,764 +0.05(+0.30%)
Aug 21, 2002 15.94 16.02 15.57 15.96 30,230,180 +0.09(+0.58%)
Aug 20, 2002 15.96 16.10 15.67 15.87 28,464,632 -0.27(-1.66%)
Aug 19, 2002 15.64 16.17 15.56 16.14 37,445,884 +0.27(+1.67%)
Aug 16, 2002 16.01 16.16 15.82 15.87 31,322,380 -0.27(-1.68%)
Aug 15, 2002 15.65 16.17 15.64 16.14 47,294,320 +0.62(+3.97%)
Aug 14, 2002 14.56 15.61 14.50 15.53 50,686,136 +1.15(+8.03%)
Aug 13, 2002 14.29 14.95 14.00 14.37 48,968,032 +0.09(+0.62%)
Aug 12, 2002 14.22 14.44 14.06 14.29 24,534,340 -0.23(-1.61%)
Aug 09, 2002 14.36 14.63 14.20 14.52 33,860,228 +0.00(+0.02%)
Aug 08, 2002 14.33 14.56 13.72 14.52 45,804,616 +0.24(+1.67%)
Aug 07, 2002 14.31 14.31 13.84 14.28 32,813,098 +0.32(+2.33%)
Aug 06, 2002 14.13 14.31 13.69 13.95 34,939,212 +0.50(+3.68%)
Aug 05, 2002 13.60 13.85 13.44 13.46 28,540,202 -0.15(-1.08%)
Aug 02, 2002 13.93 13.99 13.34 13.60 33,499,324 -0.38(-2.74%)
Aug 01, 2002 14.46 14.51 13.82 13.99 43,476,196 -0.53(-3.62%)
Jul 31, 2002 14.55 14.55 13.97 14.51 43,114,276 +0.02(+0.12%)
Jul 30, 2002 14.47 14.67 14.31 14.49 34,234,008 -0.12(-0.83%)
Jul 29, 2002 14.22 14.65 14.05 14.62 37,227,308 +0.40(+2.80%)
Jul 26, 2002 13.87 14.24 13.57 14.22 30,779,838 +0.35(+2.51%)
Jul 25, 2002 14.08 14.19 13.28 13.87 48,974,132 -0.28(-1.96%)
Jul 24, 2002 13.07 14.20 12.90 14.15 64,346,260 +0.84(+6.30%)
Jul 23, 2002 13.28 13.84 13.21 13.31 51,805,448 +0.15(+1.12%)
Jul 22, 2002 13.65 13.93 12.98 13.16 57,047,192 -0.56(-4.09%)
Jul 19, 2002 13.93 14.08 13.46 13.72 44,661,584 -0.27(-1.92%)
Jul 18, 2002 14.28 14.62 13.99 13.99 40,731,972 -0.25(-1.74%)
Jul 17, 2002 15.05 15.19 14.02 14.24 63,543,120 -0.48(-3.27%)
Jul 16, 2002 15.42 15.51 14.72 14.72 49,129,336 -1.05(-6.66%)
Jul 15, 2002 15.46 15.78 14.78 15.77 43,049,888 +0.17(+1.12%)
Jul 12, 2002 15.91 15.96 15.52 15.60 30,225,436 -0.39(-2.45%)
Jul 11, 2002 15.87 16.23 15.64 15.99 43,618,860 +0.12(+0.78%)
Jul 10, 2002 16.16 16.41 15.80 15.86 30,377,592 -0.26(-1.63%)
Jul 09, 2002 16.42 16.55 16.08 16.13 27,230,442 -0.28(-1.71%)
Jul 08, 2002 16.57 16.73 16.28 16.41 25,889,508 -0.12(-0.71%)
Jul 05, 2002 16.36 16.53 16.30 16.53 10,904,038 +0.28(+1.74%)
Jul 04, 2002 15.73 16.26 15.73 16.24 24,545,522 +0.00(+0.00%)
Jul 03, 2002 15.73 16.26 15.73 16.24 24,545,522 +0.48(+3.03%)
Jul 02, 2002 16.06 16.21 15.73 15.76 34,540,016 -0.29(-1.80%)
Jul 01, 2002 16.32 16.48 16.05 16.05 34,508,500 -0.18(-1.11%)
Jun 28, 2002 16.82 17.05 16.23 16.23 52,183,296 -0.79(-4.66%)
Jun 27, 2002 16.47 17.03 16.24 17.03 28,982,096 +0.61(+3.74%)
Jun 26, 2002 16.02 16.67 15.86 16.41 36,978,572 +0.15(+0.94%)
Jun 25, 2002 16.53 16.89 16.24 16.26 29,300,980 -0.19(-1.17%)
Jun 24, 2002 16.24 16.63 16.00 16.45 37,238,828 +0.23(+1.40%)
Jun 21, 2002 16.38 16.67 16.20 16.22 51,137,180 -0.45(-2.69%)
Jun 20, 2002 16.92 17.09 16.58 16.67 24,276,792 -0.27(-1.59%)
Jun 19, 2002 17.12 17.34 16.81 16.94 25,739,046 -0.34(-1.95%)
Jun 18, 2002 17.21 17.38 17.09 17.28 23,711,546 +0.07(+0.41%)
Jun 17, 2002 16.85 17.25 16.73 17.21 29,251,164 +0.40(+2.39%)
Jun 14, 2002 16.66 16.83 16.30 16.81 35,620,692 +0.13(+0.80%)
Jun 13, 2002 17.04 17.04 16.60 16.67 32,271,234 -0.53(-3.09%)
Jun 12, 2002 16.69 17.20 16.60 17.20 35,791,488 +0.55(+3.28%)
Jun 11, 2002 16.78 17.01 16.64 16.66 38,712,264 +0.01(+0.09%)
Jun 10, 2002 16.26 16.70 16.25 16.64 29,004,802 +0.58(+3.62%)
Jun 07, 2002 15.89 16.15 15.86 16.06 26,869,200 +0.10(+0.61%)
Jun 06, 2002 16.22 16.22 15.94 15.96 25,600,784 -0.25(-1.56%)
Jun 05, 2002 16.22 16.46 16.09 16.22 34,161,828 +0.28(+1.78%)
Jun 04, 2002 15.64 15.94 15.34 15.94 46,703,656 +0.25(+1.60%)
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.