Stock Quote

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

137.15 USD -3.05 (-2.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 50.75 50.89 50.06 50.11 15,975,900 -0.73(-1.44%)
Mar 30, 2005 50.90 51.18 50.70 50.84 11,150,600 +0.07(+0.14%)
Mar 29, 2005 50.90 51.27 50.73 50.77 13,902,900 -0.22(-0.43%)
Mar 28, 2005 50.66 51.18 50.51 50.99 12,244,000 +0.33(+0.65%)
Mar 24, 2005 51.02 51.03 50.52 50.66 12,503,700 +0.01(+0.02%)
Mar 23, 2005 50.90 51.18 50.58 50.65 17,582,700 -0.25(-0.49%)
Mar 22, 2005 51.17 51.34 50.85 50.90 18,045,000 -0.27(-0.53%)
Mar 21, 2005 51.52 51.76 51.12 51.17 22,030,400 -0.28(-0.54%)
Mar 18, 2005 52.34 52.34 51.45 51.45 86,798,704 -0.88(-1.68%)
Mar 17, 2005 51.51 52.43 51.40 52.33 19,034,200 +1.00(+1.95%)
Mar 16, 2005 50.92 51.55 50.86 51.33 17,478,600 +0.30(+0.59%)
Mar 15, 2005 51.55 51.65 51.01 51.03 13,994,200 -0.27(-0.53%)
Mar 14, 2005 51.78 51.94 51.14 51.30 15,325,500 -0.30(-0.58%)
Mar 11, 2005 52.23 52.24 51.47 51.60 9,248,600 -0.55(-1.05%)
Mar 10, 2005 52.45 52.56 52.07 52.15 8,096,500 -0.30(-0.57%)
Mar 09, 2005 52.40 52.59 52.28 52.45 10,108,200 +0.03(+0.06%)
Mar 08, 2005 52.60 52.75 52.25 52.42 9,411,100 -0.36(-0.68%)
Mar 07, 2005 53.10 53.36 52.59 52.78 10,268,600 -0.32(-0.60%)
Mar 04, 2005 53.21 53.49 52.95 53.10 11,556,300 +0.24(+0.45%)
Mar 03, 2005 52.80 53.18 52.67 52.86 19,475,800 +0.91(+1.75%)
Mar 02, 2005 52.04 52.41 51.80 51.95 9,118,200 -0.09(-0.17%)
Mar 01, 2005 52.01 52.31 51.92 52.04 10,462,800 +0.43(+0.83%)
Feb 28, 2005 51.80 52.29 51.60 51.61 10,864,900 +0.12(+0.23%)
Feb 25, 2005 51.40 51.49 51.10 51.49 11,468,000 +0.03(+0.06%)
Feb 24, 2005 51.75 51.81 51.27 51.46 9,931,800 -0.14(-0.27%)
Feb 23, 2005 52.03 52.12 51.24 51.60 13,645,700 -0.40(-0.77%)
Feb 22, 2005 52.60 52.68 51.97 52.00 11,491,200 -0.72(-1.37%)
Feb 18, 2005 52.81 53.00 52.64 52.72 9,764,100 +0.02(+0.04%)
Feb 17, 2005 52.89 53.04 52.33 52.70 14,965,300 +0.10(+0.19%)
Feb 16, 2005 52.74 52.95 52.54 52.60 7,572,200 -0.10(-0.19%)
Feb 15, 2005 52.59 52.96 52.37 52.70 9,483,500 +0.55(+1.05%)
Feb 14, 2005 52.30 52.51 52.10 52.15 7,799,400 +0.05(+0.10%)
Feb 11, 2005 52.11 52.63 52.10 52.10 10,429,600 -0.16(-0.31%)
Feb 10, 2005 52.46 52.83 52.23 52.26 9,131,700 -0.26(-0.50%)
Feb 09, 2005 52.86 53.09 52.27 52.52 8,400,200 -0.68(-1.28%)
Feb 08, 2005 53.30 53.57 53.20 53.20 5,760,100 -0.31(-0.58%)
Feb 07, 2005 53.70 53.74 53.45 53.51 6,241,000 +0.05(+0.09%)
Feb 04, 2005 53.40 53.58 53.13 53.46 7,447,300 +0.04(+0.07%)
Feb 03, 2005 53.03 53.44 53.02 53.42 7,761,800 +0.36(+0.68%)
Feb 02, 2005 52.63 53.30 52.63 53.06 9,210,600 +0.45(+0.86%)
Feb 01, 2005 52.40 52.95 52.35 52.61 10,191,700 +0.21(+0.40%)
Jan 31, 2005 52.55 52.90 52.22 52.40 10,231,500 -0.03(-0.06%)
Jan 28, 2005 52.90 52.92 52.30 52.43 11,121,500 -0.65(-1.22%)
Jan 27, 2005 53.06 53.38 52.87 53.08 6,634,100 -0.20(-0.38%)
Jan 26, 2005 53.35 53.69 53.22 53.28 7,178,600 +0.00(+0.00%)
Jan 25, 2005 53.19 53.45 53.11 53.28 6,419,000 +0.21(+0.40%)
Jan 24, 2005 53.02 53.28 52.77 53.07 8,577,100 +0.06(+0.11%)
Jan 21, 2005 53.34 53.48 53.00 53.01 8,581,200 -0.36(-0.67%)
Jan 20, 2005 53.72 54.17 53.30 53.37 9,002,000 -0.41(-0.76%)
Jan 19, 2005 54.29 54.60 53.75 53.78 6,947,300 -0.71(-1.30%)
Jan 18, 2005 53.60 54.50 53.53 54.49 9,895,600 +0.50(+0.93%)
Jan 14, 2005 53.63 54.06 53.49 53.99 7,486,700 +0.35(+0.65%)
Jan 13, 2005 54.10 54.20 53.52 53.64 9,589,100 -0.44(-0.81%)
Jan 12, 2005 53.59 54.14 53.40 54.08 8,336,900 +0.49(+0.91%)
Jan 11, 2005 53.58 53.75 53.42 53.59 6,663,400 -0.13(-0.24%)
Jan 10, 2005 53.80 54.33 53.59 53.72 8,654,000 -0.27(-0.50%)
Jan 07, 2005 54.05 54.33 53.75 53.99 9,660,300 -0.06(-0.11%)
Jan 06, 2005 53.90 54.19 53.15 54.05 14,028,800 +0.76(+1.43%)
Jan 05, 2005 53.50 53.64 53.11 53.29 8,241,500 +0.07(+0.13%)
Jan 04, 2005 53.77 53.89 53.02 53.22 10,596,700 -0.13(-0.24%)
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.