Stock Quote

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

138.25 USD -2.38 (-1.69%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 50.70 52.32 50.65 51.40 7,034,600 +0.80(+1.58%)
Oct 30, 2001 51.50 51.75 50.36 50.60 7,094,900 -1.30(-2.50%)
Oct 29, 2001 52.90 53.06 51.71 51.90 6,024,800 -1.52(-2.85%)
Oct 26, 2001 53.15 53.82 52.50 53.42 5,123,700 +0.12(+0.23%)
Oct 25, 2001 51.80 53.30 51.51 53.30 6,892,800 +0.82(+1.56%)
Oct 24, 2001 52.97 53.19 52.43 52.48 5,230,800 -0.13(-0.25%)
Oct 23, 2001 53.04 53.55 52.15 52.61 6,188,400 -0.43(-0.81%)
Oct 22, 2001 52.80 53.60 52.08 53.04 6,544,200 +0.03(+0.06%)
Oct 19, 2001 52.15 53.07 51.60 53.01 6,044,500 +1.11(+2.14%)
Oct 18, 2001 52.33 52.80 51.42 51.90 7,829,100 -0.32(-0.61%)
Oct 17, 2001 53.25 53.74 52.15 52.22 6,638,500 -0.92(-1.73%)
Oct 16, 2001 53.48 54.00 52.50 53.14 6,767,600 -0.34(-0.64%)
Oct 15, 2001 52.62 53.48 52.41 53.48 6,259,700 +0.58(+1.10%)
Oct 12, 2001 52.85 53.00 51.80 52.90 10,740,100 -0.59(-1.10%)
Oct 11, 2001 53.95 54.75 52.85 53.49 12,260,600 -0.14(-0.26%)
Oct 10, 2001 52.33 53.70 52.20 53.63 9,481,900 +1.55(+2.98%)
Oct 09, 2001 51.50 52.20 51.00 52.08 8,068,400 +0.97(+1.90%)
Oct 08, 2001 52.41 52.41 50.96 51.11 6,702,000 -1.29(-2.46%)
Oct 05, 2001 51.52 52.40 51.00 52.40 9,463,200 +0.90(+1.75%)
Oct 04, 2001 52.80 52.95 51.42 51.50 10,199,000 -1.23(-2.33%)
Oct 03, 2001 51.89 53.47 51.50 52.73 13,951,800 +1.13(+2.19%)
Oct 02, 2001 50.05 52.00 49.80 51.60 11,404,200 +1.84(+3.70%)
Oct 01, 2001 49.50 50.05 48.14 49.76 11,988,600 +0.26(+0.53%)
Sep 28, 2001 49.45 49.95 48.81 49.50 9,560,200 +0.11(+0.22%)
Sep 27, 2001 49.48 49.69 48.11 49.39 9,247,000 -0.09(-0.18%)
Sep 26, 2001 49.35 49.48 48.62 49.48 12,116,300 +1.08(+2.23%)
Sep 25, 2001 48.20 49.10 48.05 48.40 15,973,800 +1.12(+2.37%)
Sep 24, 2001 46.50 47.98 46.01 47.28 13,901,700 +2.62(+5.87%)
Sep 21, 2001 44.15 45.95 43.90 44.66 16,443,600 -0.65(-1.43%)
Sep 20, 2001 45.35 45.94 45.01 45.31 12,656,400 -0.14(-0.31%)
Sep 19, 2001 45.28 46.08 44.19 45.45 11,716,600 +0.10(+0.22%)
Sep 18, 2001 45.00 46.35 44.16 45.35 10,510,300 +1.35(+3.07%)
Sep 17, 2001 44.00 46.10 42.00 44.00 17,501,800 -2.23(-4.82%)
Sep 10, 2001 45.50 47.00 45.04 46.23 6,726,900 +0.01(+0.02%)
Sep 07, 2001 46.90 46.90 45.12 46.22 10,431,700 -1.15(-2.43%)
Sep 06, 2001 48.95 49.66 47.00 47.37 10,383,500 -1.78(-3.62%)
Sep 05, 2001 48.32 49.35 47.00 49.15 9,833,200 +0.70(+1.44%)
Sep 04, 2001 48.23 49.88 48.21 48.45 7,324,700 +0.40(+0.83%)
Aug 31, 2001 47.70 49.00 47.70 48.05 7,555,100 +0.45(+0.95%)
Aug 30, 2001 49.10 49.47 47.24 47.60 9,639,000 -1.55(-3.15%)
Aug 29, 2001 50.05 50.42 49.03 49.15 5,440,500 -0.95(-1.90%)
Aug 28, 2001 49.90 50.20 49.70 50.10 6,149,700 -0.29(-0.58%)
Aug 27, 2001 51.20 51.50 50.39 50.39 4,675,000 -0.56(-1.10%)
Aug 24, 2001 49.65 51.00 49.65 50.95 7,268,400 +1.21(+2.43%)
Aug 23, 2001 50.05 50.43 49.50 49.74 5,545,200 -0.50(-1.00%)
Aug 22, 2001 50.01 50.54 49.51 50.24 5,818,100 +0.30(+0.60%)
Aug 21, 2001 51.40 51.62 49.88 49.94 6,542,700 -1.65(-3.20%)
Aug 20, 2001 51.30 51.62 50.80 51.59 4,349,000 +0.79(+1.56%)
Aug 17, 2001 51.50 51.50 50.10 50.80 5,901,700 -0.89(-1.72%)
Aug 16, 2001 51.52 52.20 50.67 51.69 6,205,200 -0.31(-0.60%)
Aug 15, 2001 52.32 52.92 51.82 52.00 6,033,000 -0.36(-0.69%)
Aug 14, 2001 51.25 52.70 51.13 52.36 10,067,600 +0.16(+0.31%)
Aug 13, 2001 53.55 53.77 51.80 52.20 10,140,400 -1.40(-2.61%)
Aug 10, 2001 53.95 54.00 52.50 53.60 8,245,600 -0.57(-1.05%)
Aug 09, 2001 54.42 54.79 53.30 54.17 8,539,200 -0.36(-0.66%)
Aug 08, 2001 54.60 55.87 54.40 54.53 6,387,000 -0.55(-1.00%)
Aug 07, 2001 54.68 55.28 54.15 55.08 5,155,500 +0.58(+1.06%)
Aug 06, 2001 55.58 55.58 54.06 54.50 5,712,600 -0.89(-1.61%)
Aug 03, 2001 55.90 55.97 55.05 55.39 4,170,000 -0.60(-1.07%)
Aug 02, 2001 55.44 56.15 55.05 55.99 5,746,300 +0.98(+1.78%)
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.