Stock Quote

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

135.54 USD -1.61 (-1.17%)
Streaming Delayed Price Updated: 3:39 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2001 55.40 56.77 54.95 55.01 6,168,500 -0.89(-1.59%)
Jul 31, 2001 55.52 56.50 55.40 55.90 7,725,600 +0.02(+0.04%)
Jul 30, 2001 56.00 56.05 54.19 55.88 7,168,200 +0.47(+0.85%)
Jul 27, 2001 55.75 56.00 55.01 55.41 5,169,300 -0.09(-0.16%)
Jul 26, 2001 55.10 55.51 54.18 55.50 8,425,900 +0.40(+0.73%)
Jul 25, 2001 53.10 55.10 52.73 55.10 9,512,400 +2.00(+3.77%)
Jul 24, 2001 53.05 53.20 52.50 53.10 6,075,300 +0.07(+0.13%)
Jul 23, 2001 53.90 54.27 52.85 53.03 5,361,100 -1.25(-2.30%)
Jul 20, 2001 54.00 54.59 53.90 54.28 5,894,900 +0.05(+0.09%)
Jul 19, 2001 53.98 54.50 53.81 54.23 8,230,700 +0.25(+0.46%)
Jul 18, 2001 52.87 53.98 52.53 53.98 7,180,300 +0.63(+1.18%)
Jul 17, 2001 53.84 53.85 52.94 53.35 8,785,400 -0.13(-0.24%)
Jul 16, 2001 53.40 54.05 53.11 53.48 11,402,300 +0.58(+1.10%)
Jul 13, 2001 51.85 53.23 51.13 52.90 9,845,500 +1.05(+2.03%)
Jul 12, 2001 50.55 51.85 49.95 51.85 11,705,100 +3.00(+6.14%)
Jul 11, 2001 48.15 49.40 47.62 48.85 7,910,500 +1.35(+2.84%)
Jul 10, 2001 48.50 48.67 47.38 47.50 6,461,600 -0.75(-1.55%)
Jul 09, 2001 47.48 48.40 47.05 48.25 6,081,800 +0.91(+1.92%)
Jul 06, 2001 48.55 48.56 46.71 47.34 6,664,200 -1.26(-2.59%)
Jul 05, 2001 49.35 49.38 48.45 48.60 5,132,100 -0.62(-1.26%)
Jul 03, 2001 49.70 49.70 48.94 49.22 3,803,700 -0.53(-1.07%)
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.