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 (%)
Feb 28, 2003 14.25 14.39 14.08 14.18 26,603,520 -0.03(-0.21%)
Feb 27, 2003 14.18 14.31 14.06 14.21 25,001,650 +0.10(+0.69%)
Feb 26, 2003 14.29 14.33 14.11 14.11 23,523,470 -0.18(-1.24%)
Feb 25, 2003 13.95 14.31 13.80 14.29 34,133,364 +0.23(+1.66%)
Feb 24, 2003 14.37 14.44 14.06 14.06 23,364,876 -0.37(-2.58%)
Feb 21, 2003 14.30 14.50 14.13 14.43 26,557,094 +0.24(+1.71%)
Feb 20, 2003 14.39 14.42 14.16 14.19 20,753,152 -0.20(-1.42%)
Feb 19, 2003 14.48 14.55 14.26 14.39 18,716,842 -0.09(-0.63%)
Feb 18, 2003 14.65 14.69 14.39 14.48 30,949,276 -0.02(-0.14%)
Feb 14, 2003 14.06 14.51 13.96 14.50 29,603,936 +0.45(+3.17%)
Feb 13, 2003 14.06 14.15 13.92 14.06 27,185,710 -0.06(-0.44%)
Feb 12, 2003 13.99 14.20 13.97 14.12 26,225,672 +0.18(+1.27%)
Feb 11, 2003 13.91 14.05 13.88 13.94 25,901,368 +0.07(+0.49%)
Feb 10, 2003 13.81 13.90 13.65 13.88 26,291,076 +0.07(+0.49%)
Feb 07, 2003 14.02 14.05 13.80 13.81 27,764,512 +0.00(+0.00%)
Feb 06, 2003 14.31 14.31 13.70 13.81 28,342,298 +0.01(+0.11%)
Feb 05, 2003 14.05 14.10 13.77 13.79 25,109,412 -0.12(-0.87%)
Feb 04, 2003 14.19 14.52 13.87 13.91 27,172,494 -0.27(-1.91%)
Feb 03, 2003 14.10 14.31 14.08 14.19 25,102,636 +0.08(+0.57%)
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%)
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.