Skip to main content

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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.93 14.30 13.91 14.11 29,633,078 +0.07(+0.48%)
Jan 30, 2003 14.20 14.49 14.02 14.04 27,958,688 -0.16(-1.10%)
Jan 29, 2003 14.22 14.32 13.97 14.19 30,388,096 -0.02(-0.17%)
Jan 28, 2003 13.90 14.25 13.90 14.22 32,724,990 +0.32(+2.29%)
Jan 27, 2003 13.88 14.26 13.85 13.90 38,143,292 -0.06(-0.42%)
Jan 24, 2003 14.28 14.37 13.93 13.96 28,552,062 -0.37(-2.61%)
Jan 23, 2003 14.19 14.39 13.97 14.33 36,925,708 +0.15(+1.04%)
Jan 22, 2003 14.47 14.63 14.09 14.19 37,607,188 -0.28(-1.92%)
Jan 21, 2003 14.78 14.84 14.45 14.46 26,525,240 -0.28(-1.92%)
Jan 17, 2003 14.84 14.88 14.67 14.75 29,350,794 -0.10(-0.66%)
Jan 16, 2003 15.08 15.12 14.75 14.84 27,404,626 -0.09(-0.57%)
Jan 15, 2003 15.18 15.25 14.91 14.93 22,038,850 -0.24(-1.60%)
Jan 14, 2003 15.05 15.21 14.96 15.17 22,906,714 +0.04(+0.25%)
Jan 13, 2003 15.23 15.40 15.05 15.13 23,452,984 -0.10(-0.66%)
Jan 10, 2003 15.32 15.34 15.11 15.23 25,167,022 -0.09(-0.58%)
Jan 09, 2003 14.98 15.34 14.98 15.32 33,497,290 +0.57(+3.86%)
Jan 08, 2003 14.87 15.16 14.71 14.75 26,421,882 -0.14(-0.93%)
Jan 07, 2003 14.85 14.98 14.78 14.89 22,599,692 +0.08(+0.54%)
Jan 06, 2003 14.81 14.92 14.66 14.81 25,207,010 +0.06(+0.38%)
Jan 03, 2003 15.23 15.23 14.71 14.75 28,429,388 -0.47(-3.10%)
Jan 02, 2003 14.95 15.23 14.91 15.23 25,569,946 +0.32(+2.16%)
Dec 31, 2002 14.93 14.94 14.68 14.91 26,521,512 -0.04(-0.26%)
Dec 30, 2002 14.51 14.98 14.50 14.94 26,723,822 +0.44(+3.01%)
Dec 27, 2002 14.62 14.75 14.44 14.51 19,280,732 -0.18(-1.21%)
Dec 26, 2002 14.53 14.95 14.53 14.68 24,769,520 +0.02(+0.12%)
Dec 24, 2002 14.55 14.72 14.53 14.67 14,285,689 +0.03(+0.22%)
Dec 23, 2002 14.91 14.91 14.58 14.63 28,938,042 -0.35(-2.36%)
Dec 20, 2002 14.80 15.12 14.80 14.99 44,065,500 +0.19(+1.26%)
Dec 19, 2002 14.79 15.11 14.75 14.80 26,265,660 -0.06(-0.44%)
Dec 18, 2002 15.04 15.04 14.74 14.87 26,224,318 -0.17(-1.10%)
Dec 17, 2002 15.30 15.30 15.01 15.03 24,545,522 -0.30(-1.93%)
Dec 16, 2002 14.92 15.37 14.86 15.33 30,967,914 +0.41(+2.77%)
Dec 13, 2002 15.16 15.16 14.86 14.91 33,912,416 -0.25(-1.64%)
Dec 12, 2002 15.42 15.47 15.13 15.16 29,374,854 -0.18(-1.19%)
Dec 11, 2002 15.29 15.49 15.24 15.34 19,750,416 -0.14(-0.93%)
Dec 10, 2002 15.30 15.52 15.21 15.49 21,732,168 +0.19(+1.23%)
Dec 09, 2002 15.65 15.65 15.29 15.30 27,407,676 -0.35(-2.24%)
Dec 06, 2002 15.57 15.78 15.35 15.65 30,296,938 +0.01(+0.04%)
Dec 05, 2002 16.06 16.06 15.65 15.65 27,984,444 -0.42(-2.61%)
Dec 04, 2002 15.91 16.27 15.76 16.06 28,634,410 +0.15(+0.95%)
Dec 03, 2002 16.05 16.05 15.80 15.91 26,608,604 -0.13(-0.83%)
Dec 02, 2002 16.51 16.74 16.01 16.05 46,685,696 +0.14(+0.89%)
Nov 29, 2002 16.15 16.28 15.88 15.91 14,979,031 -0.28(-1.71%)
Nov 27, 2002 15.71 16.23 15.71 16.18 28,086,106 +0.47(+3.01%)
Nov 26, 2002 15.76 15.91 15.66 15.71 26,760,760 -0.17(-1.08%)
Nov 25, 2002 15.77 15.96 15.65 15.88 31,718,526 +0.02(+0.11%)
Nov 22, 2002 15.92 16.17 15.79 15.86 27,531,704 -0.06(-0.35%)
Nov 21, 2002 16.05 16.17 15.88 15.92 28,605,944 -0.13(-0.83%)
Nov 20, 2002 15.65 16.08 15.64 16.05 25,291,728 +0.44(+2.80%)
Nov 19, 2002 15.84 15.84 15.51 15.62 35,067,984 -0.22(-1.42%)
Nov 18, 2002 16.30 16.38 15.80 15.84 30,635,138 -0.53(-3.26%)
Nov 15, 2002 16.40 16.58 16.23 16.37 39,104,008 -0.02(-0.14%)
Nov 14, 2002 16.24 16.41 16.09 16.40 36,388,248 +0.17(+1.07%)
Nov 13, 2002 15.89 16.22 15.71 16.22 39,496,088 +0.33(+2.10%)
Nov 12, 2002 15.82 16.16 15.74 15.89 31,757,158 +0.25(+1.60%)
Nov 11, 2002 15.95 15.95 15.64 15.64 20,079,126 -0.30(-1.91%)
Nov 08, 2002 15.94 16.17 15.79 15.94 25,256,486 +0.01(+0.06%)
Nov 07, 2002 16.04 16.20 15.80 15.94 25,265,296 -0.10(-0.63%)
Nov 06, 2002 16.06 16.17 15.79 16.04 28,728,278 -0.02(-0.15%)
Nov 05, 2002 15.78 16.11 15.71 16.06 25,634,672 +0.29(+1.81%)
Nov 04, 2002 16.10 16.16 15.70 15.77 35,185,236 -0.32(-2.02%)
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.