Skip to main content

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

60.52 -0.20 (-0.34%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 35.41 36.14 35.04 35.14 10,320,171 -0.31(-0.89%)
Sep 28, 2000 35.36 36.42 35.04 35.45 11,152,551 +0.31(+0.89%)
Sep 27, 2000 34.77 35.32 34.41 35.14 10,388,520 +0.55(+1.58%)
Sep 26, 2000 36.09 36.09 34.23 34.59 12,894,837 -1.18(-3.31%)
Sep 25, 2000 36.96 37.01 35.73 35.77 7,491,558 -1.10(-2.97%)
Sep 22, 2000 37.92 37.92 36.18 36.87 9,217,956 +0.37(+1.00%)
Sep 21, 2000 35.55 37.51 35.50 36.50 11,846,178 +1.10(+3.09%)
Sep 20, 2000 36.46 36.50 35.09 35.41 13,538,607 -1.01(-2.77%)
Sep 19, 2000 36.96 37.15 35.96 36.42 11,746,462 -0.91(-2.44%)
Sep 18, 2000 37.23 38.47 36.96 37.33 7,139,676 -0.64(-1.67%)
Sep 15, 2000 38.19 38.65 37.56 37.96 11,114,199 -0.36(-0.95%)
Sep 14, 2000 39.15 39.15 37.88 38.33 6,454,815 -1.01(-2.56%)
Sep 13, 2000 39.61 39.75 38.69 39.34 6,824,640 -0.09(-0.22%)
Sep 12, 2000 39.10 39.88 38.65 39.42 8,700,064 -0.28(-0.70%)
Sep 11, 2000 38.51 39.97 38.47 39.70 13,487,927 +1.64(+4.32%)
Sep 08, 2000 37.60 38.42 37.23 38.06 10,109,782 +0.82(+2.22%)
Sep 07, 2000 37.37 38.01 36.87 37.23 11,506,898 +0.73(+2.00%)
Sep 06, 2000 36.69 37.33 36.42 36.50 11,383,212 +0.18(+0.50%)
Sep 05, 2000 35.73 36.64 35.63 36.32 11,001,060 +0.73(+2.05%)
Sep 01, 2000 34.72 35.87 34.59 35.59 10,495,221 +0.82(+2.35%)
Aug 31, 2000 35.27 35.59 34.41 34.77 16,764,987 -0.59(-1.67%)
Aug 30, 2000 35.69 35.77 35.04 35.36 11,175,014 -0.73(-2.02%)
Aug 29, 2000 36.14 36.46 35.69 36.09 7,763,584 -0.04(-0.12%)
Aug 28, 2000 36.55 36.96 35.50 36.14 9,594,903 -0.73(-1.98%)
Aug 25, 2000 36.23 36.87 35.96 36.87 6,685,750 +0.77(+2.14%)
Aug 24, 2000 36.32 36.60 35.77 36.09 6,809,436 +0.23(+0.63%)
Aug 23, 2000 36.32 36.64 35.82 35.87 9,422,181 +0.00(+0.00%)
Aug 22, 2000 35.77 36.50 35.45 35.87 10,425,503 +0.09(+0.27%)
Aug 21, 2000 35.96 36.32 34.41 35.77 19,386,498 -1.37(-3.69%)
Aug 18, 2000 36.28 37.15 36.18 37.15 10,073,621 +0.64(+1.76%)
Aug 17, 2000 36.18 36.83 35.50 36.50 9,321,370 +0.04(+0.12%)
Aug 16, 2000 37.05 37.15 35.59 36.46 18,918,054 -1.18(-3.14%)
Aug 15, 2000 37.88 38.37 37.42 37.64 10,895,728 -0.96(-2.50%)
Aug 14, 2000 38.15 38.74 38.06 38.61 8,265,451 +0.55(+1.44%)
Aug 11, 2000 37.56 38.24 37.33 38.06 10,322,773 +0.82(+2.22%)
Aug 10, 2000 38.79 38.88 37.01 37.23 16,958,392 -1.92(-4.90%)
Aug 09, 2000 39.47 39.97 38.65 39.15 24,314,074 -2.92(-6.94%)
Aug 08, 2000 41.21 42.07 40.20 42.07 8,033,831 +1.83(+4.53%)
Aug 07, 2000 38.79 40.84 38.69 40.25 7,681,538 +1.60(+4.14%)
Aug 04, 2000 39.47 39.47 38.51 38.65 8,004,382 -0.69(-1.74%)
Aug 03, 2000 41.25 41.25 39.02 39.34 11,278,565 -0.13(-0.33%)
Aug 02, 2000 39.79 40.20 39.29 39.47 9,228,502 -0.32(-0.81%)
Aug 01, 2000 39.42 40.11 38.69 39.79 12,407,353 -0.55(-1.36%)
Jul 31, 2000 42.99 42.99 39.61 40.34 10,323,184 -2.51(-5.86%)
Jul 28, 2000 43.67 43.76 41.80 42.85 7,193,643 -1.00(-2.28%)
Jul 27, 2000 43.35 44.03 43.07 43.85 6,502,755 +0.96(+2.23%)
Jul 26, 2000 42.48 43.90 42.48 42.89 10,030,886 -0.32(-0.74%)
Jul 25, 2000 41.98 43.30 41.84 43.21 5,647,501 +1.28(+3.05%)
Jul 24, 2000 43.07 43.21 41.75 41.94 6,915,863 -1.64(-3.77%)
Jul 21, 2000 44.03 44.17 43.26 43.58 5,357,805 -0.23(-0.52%)
Jul 20, 2000 43.76 44.40 43.48 43.80 6,835,735 +0.00(+0.00%)
Jul 19, 2000 43.94 44.17 43.35 43.80 5,122,760 -0.04(-0.10%)
Jul 18, 2000 44.49 44.63 43.62 43.85 4,921,822 -0.48(-1.09%)
Jul 17, 2000 44.03 44.72 43.53 44.33 6,315,925 +0.89(+2.05%)
Jul 14, 2000 43.67 44.49 43.35 43.44 5,734,204 +0.27(+0.63%)
Jul 13, 2000 44.17 44.67 43.17 43.17 5,895,420 -1.37(-3.07%)
Jul 12, 2000 45.31 45.40 44.26 44.53 7,993,150 -0.73(-1.61%)
Jul 11, 2000 44.58 45.81 44.40 45.26 8,083,962 +0.55(+1.22%)
Jul 10, 2000 44.81 45.95 44.31 44.72 11,280,757 -0.23(-0.50%)
Jul 07, 2000 42.30 45.31 41.84 44.94 14,403,038 +2.96(+7.06%)
Jul 06, 2000 42.30 42.67 41.48 41.98 7,892,612 +0.37(+0.88%)
Jul 05, 2000 41.84 42.30 41.29 41.61 7,047,631 +0.09(+0.21%)
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.