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

79.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2004 15.67 15.70 15.21 15.27 57,284,744 -0.22(-1.41%)
Jun 30, 2004 15.37 15.64 15.35 15.49 47,873,460 +0.15(+1.00%)
Jun 29, 2004 15.41 15.50 15.32 15.34 51,635,668 -0.14(-0.92%)
Jun 28, 2004 15.47 15.72 15.37 15.48 50,175,788 -0.01(-0.09%)
Jun 25, 2004 15.84 15.96 15.50 15.50 45,425,752 -0.19(-1.20%)
Jun 24, 2004 15.81 15.89 15.65 15.68 34,391,588 -0.12(-0.75%)
Jun 23, 2004 15.95 15.96 15.52 15.80 78,906,776 -0.15(-0.94%)
Jun 22, 2004 15.99 16.16 15.86 15.95 48,261,812 -0.26(-1.58%)
Jun 21, 2004 16.29 16.49 16.19 16.21 27,128,780 -0.20(-1.24%)
Jun 18, 2004 16.47 16.56 16.36 16.41 43,836,420 -0.07(-0.41%)
Jun 17, 2004 16.53 16.61 16.43 16.48 17,766,632 -0.08(-0.48%)
Jun 16, 2004 16.73 16.73 16.53 16.56 23,245,252 -0.17(-1.04%)
Jun 15, 2004 16.72 16.82 16.68 16.73 29,513,456 +0.10(+0.59%)
Jun 14, 2004 16.73 16.78 16.55 16.64 21,525,114 -0.24(-1.43%)
Jun 10, 2004 16.95 17.00 16.72 16.88 21,286,544 +0.05(+0.30%)
Jun 09, 2004 16.97 17.04 16.82 16.83 19,567,084 -0.19(-1.13%)
Jun 08, 2004 16.89 17.07 16.86 17.02 23,624,454 +0.05(+0.31%)
Jun 07, 2004 16.73 16.98 16.70 16.97 23,768,138 +0.27(+1.61%)
Jun 04, 2004 16.84 16.92 16.64 16.70 24,252,054 -0.00(-0.02%)
Jun 03, 2004 16.54 16.96 16.54 16.70 33,049,974 +0.07(+0.44%)
Jun 02, 2004 16.36 16.73 16.29 16.63 34,509,516 +0.27(+1.64%)
Jun 01, 2004 16.36 16.44 16.20 16.36 27,093,876 -0.09(-0.52%)
May 28, 2004 16.52 16.54 16.44 16.45 20,885,314 -0.07(-0.43%)
May 27, 2004 16.38 16.64 16.38 16.52 33,438,326 +0.20(+1.25%)
May 26, 2004 16.29 16.37 16.20 16.31 22,623,074 -0.06(-0.38%)
May 25, 2004 16.18 16.40 16.09 16.37 29,032,928 +0.15(+0.91%)
May 24, 2004 16.31 16.43 16.06 16.23 32,361,036 -0.03(-0.18%)
May 21, 2004 16.23 16.44 16.18 16.26 29,094,264 +0.07(+0.46%)
May 20, 2004 16.17 16.24 15.95 16.18 25,242,930 +0.02(+0.11%)
May 19, 2004 16.41 16.55 16.16 16.17 35,717,952 -0.13(-0.78%)
May 18, 2004 16.24 16.42 16.23 16.29 29,992,628 +0.15(+0.93%)
May 17, 2004 16.13 16.30 15.98 16.14 28,574,088 -0.11(-0.65%)
May 14, 2004 16.32 16.44 16.13 16.25 29,053,938 -0.06(-0.34%)
May 13, 2004 16.25 16.41 15.88 16.30 44,803,236 +0.06(+0.35%)
May 12, 2004 15.96 16.26 15.77 16.25 41,691,668 +0.16(+0.97%)
May 11, 2004 16.30 16.43 16.00 16.09 32,694,492 -0.20(-1.25%)
May 10, 2004 15.79 16.33 15.79 16.30 48,238,768 +0.39(+2.45%)
May 07, 2004 16.06 16.26 15.82 15.91 47,205,872 -0.20(-1.25%)
May 06, 2004 16.47 16.47 16.06 16.11 54,303,648 -0.38(-2.29%)
May 05, 2004 16.50 16.63 16.48 16.48 29,703,904 -0.04(-0.25%)
May 04, 2004 16.70 16.75 16.39 16.53 43,247,792 -0.16(-0.95%)
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.