Skip to main content

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

60.17 -0.55 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 37.42 37.42 35.12 35.95 23,288,974 -1.46(-3.90%)
Sep 27, 2002 38.88 39.20 37.39 37.41 15,267,607 -1.80(-4.60%)
Sep 26, 2002 38.33 39.22 38.02 39.21 11,198,711 +1.22(+3.21%)
Sep 25, 2002 38.18 38.41 37.34 37.99 13,587,369 +0.40(+1.07%)
Sep 24, 2002 37.89 38.26 37.14 37.59 15,569,220 -0.81(-2.11%)
Sep 23, 2002 39.20 39.21 38.02 38.40 14,125,396 -1.53(-3.84%)
Sep 20, 2002 39.21 40.08 39.10 39.94 23,489,912 +0.73(+1.86%)
Sep 19, 2002 39.71 40.09 39.10 39.20 9,811,182 -0.50(-1.25%)
Sep 18, 2002 39.17 40.25 39.15 39.70 11,223,229 +0.09(+0.22%)
Sep 17, 2002 40.81 40.83 39.61 39.61 11,188,164 -0.36(-0.89%)
Sep 16, 2002 39.79 40.34 39.42 39.97 8,218,058 +0.26(+0.64%)
Sep 13, 2002 38.78 40.13 38.44 39.72 11,444,302 +0.93(+2.41%)
Sep 12, 2002 39.57 39.58 38.67 38.78 9,051,671 -0.79(-1.99%)
Sep 11, 2002 40.45 41.61 39.29 39.57 10,080,059 -0.42(-1.06%)
Sep 10, 2002 39.17 40.02 38.90 39.99 12,119,301 +1.10(+2.82%)
Sep 09, 2002 38.44 39.20 38.15 38.90 9,084,819 +0.37(+0.95%)
Sep 06, 2002 37.67 38.73 37.67 38.53 10,155,530 +1.34(+3.61%)
Sep 05, 2002 37.23 37.52 36.52 37.19 15,851,383 -1.02(-2.67%)
Sep 04, 2002 37.87 38.49 37.23 38.21 11,811,113 +0.34(+0.91%)
Sep 03, 2002 38.58 38.80 37.59 37.87 12,703,350 -1.18(-3.01%)
Aug 30, 2002 38.84 39.42 38.69 39.04 9,031,125 +0.20(+0.53%)
Aug 29, 2002 38.45 39.20 38.34 38.84 11,572,782 -0.15(-0.37%)
Aug 28, 2002 38.55 39.07 38.52 38.99 10,352,359 +0.20(+0.53%)
Aug 27, 2002 38.99 38.99 38.00 38.78 11,667,977 -0.20(-0.52%)
Aug 26, 2002 38.77 39.16 38.04 38.99 11,013,113 +0.15(+0.39%)
Aug 23, 2002 39.20 39.35 38.60 38.83 9,028,934 -0.77(-1.95%)
Aug 22, 2002 39.42 39.73 38.95 39.61 10,330,718 +0.12(+0.30%)
Aug 21, 2002 39.42 39.64 38.51 39.49 12,218,880 +0.23(+0.58%)
Aug 20, 2002 39.50 39.83 38.77 39.26 11,505,254 -0.66(-1.66%)
Aug 19, 2002 38.69 40.00 38.49 39.93 15,135,429 +0.66(+1.67%)
Aug 16, 2002 39.61 39.98 39.14 39.27 12,660,341 -0.67(-1.68%)
Aug 15, 2002 38.73 40.00 38.70 39.94 19,116,116 +1.53(+3.97%)
Aug 14, 2002 36.03 38.62 35.88 38.42 20,487,070 +2.85(+8.03%)
Aug 13, 2002 35.34 36.98 34.64 35.56 19,792,620 +0.22(+0.62%)
Aug 12, 2002 35.19 35.72 34.79 35.34 9,916,651 -0.58(-1.61%)
Aug 09, 2002 35.52 36.20 35.14 35.92 13,686,126 +0.01(+0.02%)
Aug 08, 2002 35.45 36.03 33.95 35.91 18,513,986 +0.59(+1.67%)
Aug 07, 2002 35.41 35.41 34.24 35.32 13,262,882 +0.80(+2.33%)
Aug 06, 2002 34.97 35.41 33.88 34.52 14,122,245 +1.23(+3.68%)
Aug 05, 2002 33.66 34.26 33.25 33.29 11,535,799 -0.37(-1.08%)
Aug 02, 2002 34.46 34.61 32.99 33.66 13,540,250 -0.95(-2.74%)
Aug 01, 2002 35.77 35.90 34.18 34.61 17,572,850 -1.30(-3.62%)
Jul 31, 2002 35.99 35.99 34.57 35.91 17,426,562 +0.04(+0.12%)
Jul 30, 2002 35.79 36.28 35.41 35.86 13,837,206 -0.30(-0.83%)
Jul 29, 2002 35.18 36.25 34.75 36.16 15,047,082 +0.99(+2.80%)
Jul 26, 2002 34.31 35.23 33.58 35.17 12,441,049 +0.86(+2.51%)
Jul 25, 2002 34.82 35.09 32.85 34.31 19,795,086 -0.69(-1.96%)
Jul 24, 2002 32.34 35.13 31.92 35.00 26,008,420 +2.07(+6.30%)
Jul 23, 2002 32.85 34.24 32.67 32.93 20,939,490 +0.37(+1.12%)
Jul 22, 2002 33.77 34.47 32.12 32.56 23,058,176 -1.39(-4.09%)
Jul 19, 2002 34.46 34.82 33.30 33.95 18,051,978 -0.66(-1.92%)
Jul 18, 2002 35.34 36.17 34.61 34.61 16,463,648 -0.61(-1.74%)
Jul 17, 2002 37.23 37.59 34.68 35.23 25,683,796 -1.19(-3.27%)
Jul 16, 2002 38.15 38.38 36.42 36.42 19,857,820 -2.60(-6.66%)
Jul 15, 2002 38.26 39.04 36.58 39.02 17,400,538 +0.43(+1.12%)
Jul 12, 2002 39.37 39.50 38.39 38.58 12,216,962 -0.97(-2.45%)
Jul 11, 2002 39.26 40.15 38.69 39.56 17,630,514 +0.31(+0.78%)
Jul 10, 2002 39.97 40.59 39.10 39.25 12,278,463 -0.65(-1.63%)
Jul 09, 2002 40.64 40.94 39.77 39.90 11,006,402 -0.69(-1.71%)
Jul 08, 2002 40.99 41.40 40.29 40.59 10,464,403 -0.29(-0.71%)
Jul 05, 2002 40.48 40.89 40.32 40.88 4,407,354 +0.70(+1.74%)
Jul 04, 2002 38.91 40.23 38.91 40.18 9,921,171 +0.00(+0.00%)
Jul 03, 2002 38.91 40.23 38.91 40.18 9,921,171 +1.18(+3.03%)
Jul 02, 2002 39.72 40.10 38.91 39.00 13,960,892 -0.72(-1.80%)
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.