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 (%)
Aug 31, 2004 38.85 39.14 38.29 38.45 11,860,423 -0.39(-1.00%)
Aug 30, 2004 39.10 39.30 38.81 38.84 7,542,648 -0.26(-0.67%)
Aug 27, 2004 39.29 39.44 39.08 39.10 6,282,093 -0.23(-0.59%)
Aug 26, 2004 39.42 39.64 39.30 39.34 6,503,166 -0.16(-0.41%)
Aug 25, 2004 39.39 39.64 39.11 39.50 10,008,833 +0.18(+0.45%)
Aug 24, 2004 39.39 39.56 39.15 39.32 9,144,812 +0.04(+0.11%)
Aug 23, 2004 39.29 39.40 38.87 39.28 15,293,495 -0.62(-1.56%)
Aug 20, 2004 39.93 40.04 39.72 39.90 12,046,979 -0.15(-0.38%)
Aug 19, 2004 39.60 40.12 39.45 40.05 14,430,296 +0.29(+0.73%)
Aug 18, 2004 39.94 39.94 39.50 39.76 10,523,027 -0.37(-0.93%)
Aug 17, 2004 39.71 40.13 39.22 40.13 15,790,019 +0.49(+1.23%)
Aug 16, 2004 39.06 39.64 39.02 39.64 10,627,126 +0.66(+1.69%)
Aug 13, 2004 38.68 39.06 38.58 38.99 13,602,573 +0.55(+1.42%)
Aug 12, 2004 38.39 38.98 38.31 38.44 19,659,072 +0.74(+1.98%)
Aug 11, 2004 37.93 38.10 37.61 37.69 11,799,471 -0.35(-0.92%)
Aug 10, 2004 37.74 38.06 37.53 38.04 9,775,158 +0.54(+1.44%)
Aug 09, 2004 37.38 37.78 37.29 37.50 9,892,681 +0.03(+0.08%)
Aug 06, 2004 37.96 37.98 37.34 37.47 15,605,791 -0.53(-1.38%)
Aug 05, 2004 38.69 38.88 37.96 38.00 13,372,460 -0.84(-2.16%)
Aug 04, 2004 38.32 39.09 38.31 38.84 9,460,122 +0.24(+0.62%)
Aug 03, 2004 38.70 38.77 38.35 38.60 12,133,409 -0.23(-0.58%)
Aug 02, 2004 38.71 39.23 38.58 38.83 9,768,447 +0.12(+0.32%)
Jul 30, 2004 38.95 38.97 38.35 38.70 12,268,737 -0.34(-0.88%)
Jul 29, 2004 39.48 39.56 38.79 39.04 12,023,283 -0.31(-0.80%)
Jul 28, 2004 39.34 39.47 38.52 39.36 13,618,599 +0.01(+0.02%)
Jul 27, 2004 38.68 39.37 38.61 39.35 13,197,135 +0.91(+2.37%)
Jul 26, 2004 38.77 38.80 38.09 38.44 10,724,650 -0.37(-0.96%)
Jul 23, 2004 38.62 39.34 38.60 38.81 12,492,002 +0.18(+0.47%)
Jul 22, 2004 38.51 38.80 38.08 38.63 14,009,928 -0.15(-0.40%)
Jul 21, 2004 38.96 39.35 38.77 38.78 14,255,108 -0.09(-0.24%)
Jul 20, 2004 38.33 38.99 38.33 38.88 11,962,194 +0.28(+0.74%)
Jul 19, 2004 38.45 38.91 38.45 38.59 13,182,890 +0.15(+0.40%)
Jul 16, 2004 38.51 38.66 38.15 38.44 15,609,901 +0.23(+0.61%)
Jul 15, 2004 38.57 38.65 38.12 38.20 9,297,536 -0.18(-0.48%)
Jul 14, 2004 38.42 38.91 38.23 38.39 12,605,552 -0.31(-0.81%)
Jul 13, 2004 38.13 38.77 38.13 38.70 14,635,069 +0.58(+1.53%)
Jul 12, 2004 37.76 38.20 37.60 38.12 11,473,888 +0.33(+0.87%)
Jul 09, 2004 38.11 38.42 37.75 37.79 12,572,953 -0.31(-0.80%)
Jul 08, 2004 37.89 38.34 37.83 38.10 16,216,413 -0.10(-0.27%)
Jul 07, 2004 38.07 38.52 38.07 38.20 13,356,982 +0.18(+0.46%)
Jul 06, 2004 37.82 38.27 37.66 38.02 14,308,802 +0.11(+0.29%)
Jul 02, 2004 37.96 38.29 37.61 37.91 16,685,406 +0.12(+0.33%)
Jul 01, 2004 38.77 38.84 37.64 37.79 23,154,192 -0.54(-1.41%)
Jun 30, 2004 38.04 38.69 37.98 38.33 19,350,200 +0.38(+1.00%)
Jun 29, 2004 38.12 38.34 37.91 37.95 20,870,866 -0.35(-0.91%)
Jun 28, 2004 38.26 38.88 38.04 38.30 20,280,790 -0.04(-0.10%)
Jun 25, 2004 39.20 39.49 38.34 38.34 18,360,850 -0.47(-1.20%)
Jun 24, 2004 39.12 39.32 38.72 38.80 13,900,898 -0.29(-0.75%)
Jun 23, 2004 39.47 39.48 38.39 39.10 31,893,704 -0.37(-0.94%)
Jun 22, 2004 39.55 39.97 39.23 39.47 19,507,170 -0.64(-1.58%)
Jun 21, 2004 40.30 40.79 40.06 40.10 10,965,310 -0.50(-1.24%)
Jun 18, 2004 40.75 40.96 40.48 40.61 17,718,450 -0.17(-0.41%)
Jun 17, 2004 40.88 41.10 40.65 40.77 7,181,179 -0.20(-0.48%)
Jun 16, 2004 41.40 41.40 40.91 40.97 9,395,608 -0.43(-1.04%)
Jun 15, 2004 41.36 41.61 41.28 41.40 11,929,183 +0.24(+0.59%)
Jun 14, 2004 41.40 41.50 40.94 41.16 8,700,338 -0.60(-1.43%)
Jun 10, 2004 41.93 42.06 41.36 41.76 8,603,909 +0.12(+0.30%)
Jun 09, 2004 41.98 42.16 41.61 41.64 7,908,912 -0.47(-1.13%)
Jun 08, 2004 41.80 42.22 41.70 42.11 9,548,880 +0.13(+0.31%)
Jun 07, 2004 41.40 42.02 41.31 41.98 9,606,957 +0.66(+1.61%)
Jun 04, 2004 41.65 41.87 41.16 41.31 9,802,553 -0.01(-0.02%)
Jun 03, 2004 40.92 41.96 40.92 41.32 13,358,625 +0.18(+0.44%)
Jun 02, 2004 40.48 41.39 40.29 41.14 13,948,565 +0.66(+1.64%)
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.