Stock Quote

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

142.66 USD -2.40 (-1.66%)
Streaming Delayed Price Updated: 2:20 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 62.01 62.17 61.28 61.30 5,830,000 +0.00(+0.00%)
Mar 28, 2002 62.01 62.17 61.28 61.30 5,830,000 -0.70(-1.13%)
Mar 27, 2002 62.05 62.30 61.62 62.00 6,930,800 -0.17(-0.27%)
Mar 26, 2002 61.35 62.39 61.35 62.17 6,183,500 +0.89(+1.45%)
Mar 25, 2002 61.85 62.18 61.28 61.28 5,917,900 -0.77(-1.24%)
Mar 22, 2002 62.20 62.24 61.57 62.05 5,499,200 -0.15(-0.24%)
Mar 21, 2002 62.95 63.19 61.95 62.20 5,802,400 -0.98(-1.55%)
Mar 20, 2002 62.95 63.44 62.93 63.18 7,102,100 -0.28(-0.44%)
Mar 19, 2002 63.70 63.84 63.04 63.46 5,544,900 -0.09(-0.14%)
Mar 18, 2002 63.92 63.94 62.70 63.55 6,358,800 -0.20(-0.31%)
Mar 15, 2002 62.68 63.75 62.45 63.75 13,302,500 +1.48(+2.38%)
Mar 14, 2002 61.95 62.59 61.91 62.27 5,020,200 +0.28(+0.45%)
Mar 13, 2002 61.75 62.09 61.30 61.99 6,178,300 -0.24(-0.39%)
Mar 12, 2002 61.90 62.40 61.89 62.23 6,980,900 -0.30(-0.48%)
Mar 11, 2002 62.81 62.81 62.03 62.53 6,698,200 +0.01(+0.02%)
Mar 08, 2002 62.18 62.90 62.00 62.52 10,461,200 +0.82(+1.33%)
Mar 07, 2002 61.50 61.95 60.99 61.70 9,292,400 +0.80(+1.31%)
Mar 06, 2002 60.97 61.48 60.30 60.90 10,196,200 +0.14(+0.23%)
Mar 05, 2002 62.32 62.59 60.55 60.76 12,356,700 -2.22(-3.52%)
Mar 04, 2002 62.95 63.08 62.18 62.98 8,167,600 +0.17(+0.27%)
Mar 01, 2002 62.20 62.81 62.06 62.81 7,519,600 +0.80(+1.29%)
Feb 28, 2002 62.70 62.88 61.54 62.01 11,995,700 -0.24(-0.39%)
Feb 27, 2002 62.60 62.85 61.75 62.25 12,977,300 +0.15(+0.24%)
Feb 26, 2002 60.80 62.28 60.45 62.10 11,650,400 +1.45(+2.39%)
Feb 25, 2002 60.20 60.75 60.06 60.65 8,342,500 +0.70(+1.17%)
Feb 22, 2002 59.65 59.95 58.60 59.95 7,603,200 +0.40(+0.67%)
Feb 21, 2002 60.15 60.87 59.39 59.55 7,339,600 -0.47(-0.78%)
Feb 20, 2002 59.37 60.20 58.80 60.02 8,194,100 +0.73(+1.23%)
Feb 19, 2002 59.40 60.18 59.20 59.29 9,060,600 -0.74(-1.23%)
Feb 18, 2002 60.49 60.59 59.90 60.03 7,267,800 +0.00(+0.00%)
Feb 15, 2002 60.49 60.59 59.90 60.03 7,257,600 -0.46(-0.76%)
Feb 14, 2002 60.35 60.59 59.93 60.49 5,986,000 +0.37(+0.62%)
Feb 13, 2002 60.30 60.72 59.88 60.12 6,399,600 +0.02(+0.03%)
Feb 12, 2002 59.85 60.35 59.80 60.10 5,323,600 -0.15(-0.25%)
Feb 11, 2002 59.49 60.30 59.38 60.25 8,501,000 +1.10(+1.86%)
Feb 08, 2002 58.39 59.15 58.10 59.15 6,378,800 +0.76(+1.30%)
Feb 07, 2002 59.15 59.75 58.34 58.39 8,419,300 -0.49(-0.83%)
Feb 06, 2002 58.70 59.25 58.41 58.88 6,421,200 +0.08(+0.14%)
Feb 05, 2002 59.04 59.50 58.45 58.80 6,626,800 -0.10(-0.17%)
Feb 04, 2002 59.58 59.90 58.65 58.90 6,514,600 -0.36(-0.61%)
Feb 01, 2002 59.70 59.90 58.75 59.26 6,697,000 -0.72(-1.20%)
Jan 31, 2002 59.60 59.98 59.10 59.98 6,861,200 +0.23(+0.38%)
Jan 30, 2002 57.80 59.95 57.75 59.75 10,006,100 +1.84(+3.18%)
Jan 29, 2002 59.08 59.48 57.91 57.91 7,373,900 -0.72(-1.23%)
Jan 28, 2002 58.70 59.18 58.32 58.63 5,142,700 +0.23(+0.39%)
Jan 25, 2002 59.36 59.48 58.06 58.40 7,322,100 -1.27(-2.13%)
Jan 24, 2002 59.86 59.95 59.30 59.67 7,984,100 -0.19(-0.32%)
Jan 23, 2002 58.40 59.95 58.22 59.86 10,682,200 +1.85(+3.19%)
Jan 22, 2002 57.12 58.70 57.11 58.01 9,990,000 +1.66(+2.95%)
Jan 21, 2002 56.55 56.89 55.97 56.35 7,007,400 +0.00(+0.00%)
Jan 18, 2002 56.55 56.89 55.97 56.35 7,007,400 -0.41(-0.72%)
Jan 17, 2002 55.85 57.22 55.70 56.76 7,796,500 +0.77(+1.38%)
Jan 16, 2002 56.87 56.87 55.50 55.99 5,506,400 -0.88(-1.55%)
Jan 15, 2002 55.76 56.90 55.31 56.87 8,086,100 +1.11(+1.99%)
Jan 14, 2002 55.80 56.90 55.76 55.76 6,713,800 -0.04(-0.07%)
Jan 11, 2002 56.65 56.74 55.53 55.80 7,271,300 -1.20(-2.11%)
Jan 10, 2002 56.40 57.35 56.26 57.00 6,466,400 +0.60(+1.06%)
Jan 09, 2002 57.15 57.53 56.19 56.40 7,575,800 -1.44(-2.49%)
Jan 08, 2002 57.69 58.00 57.33 57.84 4,370,200 +0.45(+0.78%)
Jan 07, 2002 57.45 58.10 57.21 57.39 5,360,400 -0.21(-0.36%)
Jan 04, 2002 57.66 58.26 57.20 57.60 6,679,700 -0.38(-0.66%)
Jan 03, 2002 57.95 58.30 57.50 57.98 5,957,300 -0.07(-0.12%)
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.