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 (%)
Dec 29, 2000 38.47 40.15 38.47 38.79 9,017,702 +0.14(+0.36%)
Dec 28, 2000 38.33 39.42 38.33 38.65 5,615,586 +0.28(+0.72%)
Dec 27, 2000 37.01 39.02 36.64 38.37 11,268,292 +1.41(+3.81%)
Dec 26, 2000 38.15 38.33 35.77 36.96 8,247,918 -1.37(-3.56%)
Dec 22, 2000 37.78 38.51 37.15 38.33 10,254,561 +0.55(+1.45%)
Dec 21, 2000 36.14 38.15 36.00 37.78 12,848,404 +2.05(+5.74%)
Dec 20, 2000 35.04 36.32 34.27 35.73 11,348,147 +0.69(+1.96%)
Dec 19, 2000 36.96 37.42 34.77 35.04 12,510,083 -1.87(-5.06%)
Dec 18, 2000 36.87 37.37 35.91 36.91 9,543,538 +0.50(+1.36%)
Dec 15, 2000 36.14 37.15 36.14 36.42 18,003,900 -0.86(-2.31%)
Dec 14, 2000 36.73 37.46 36.46 37.28 9,930,074 +0.55(+1.49%)
Dec 13, 2000 37.92 38.51 36.55 36.73 8,989,897 -1.15(-3.03%)
Dec 12, 2000 36.87 38.06 36.37 37.88 11,433,755 +0.37(+0.97%)
Dec 11, 2000 39.15 39.29 37.10 37.51 15,888,091 -2.23(-5.62%)
Dec 08, 2000 40.20 40.43 39.24 39.75 9,424,921 -0.41(-1.02%)
Dec 07, 2000 40.20 40.84 39.83 40.15 10,477,963 +0.14(+0.35%)
Dec 06, 2000 39.88 40.80 38.92 40.02 14,662,601 -0.32(-0.80%)
Dec 05, 2000 39.29 40.38 38.88 40.34 14,218,948 +1.05(+2.68%)
Dec 04, 2000 37.19 39.29 36.78 39.29 18,363,042 +1.91(+5.12%)
Dec 01, 2000 38.42 38.51 37.01 37.37 14,691,365 -0.73(-1.92%)
Nov 30, 2000 37.60 38.10 36.78 38.10 15,903,980 +0.23(+0.60%)
Nov 29, 2000 35.96 37.88 35.91 37.88 13,566,686 +2.10(+5.88%)
Nov 28, 2000 35.59 37.15 35.09 35.77 13,411,086 -0.23(-0.63%)
Nov 27, 2000 34.27 36.37 34.23 36.00 14,588,362 +3.01(+9.12%)
Nov 24, 2000 33.54 33.72 32.63 32.99 4,771,974 -0.50(-1.50%)
Nov 22, 2000 34.45 34.54 33.50 33.50 6,779,028 -0.91(-2.65%)
Nov 21, 2000 35.14 35.41 33.95 34.41 6,018,695 -0.55(-1.57%)
Nov 20, 2000 35.50 35.50 34.72 34.96 6,005,135 -0.50(-1.40%)
Nov 17, 2000 35.41 36.18 34.77 35.45 8,410,504 +0.23(+0.64%)
Nov 16, 2000 35.59 35.91 35.14 35.23 7,581,685 -0.55(-1.53%)
Nov 15, 2000 34.04 36.05 33.86 35.77 11,847,685 +1.55(+4.52%)
Nov 14, 2000 34.50 35.36 34.13 34.23 11,690,578 +1.15(+3.46%)
Nov 13, 2000 31.39 33.17 31.07 33.08 15,059,683 +1.18(+3.71%)
Nov 10, 2000 32.85 32.85 31.53 31.90 20,432,418 -2.51(-7.30%)
Nov 09, 2000 35.09 35.14 33.72 34.41 11,041,740 -1.18(-3.32%)
Nov 08, 2000 35.77 37.15 35.50 35.59 10,443,446 -0.14(-0.39%)
Nov 07, 2000 35.77 36.50 35.04 35.73 9,782,144 -0.04(-0.12%)
Nov 06, 2000 35.27 36.05 34.36 35.77 9,971,851 +1.18(+3.42%)
Nov 03, 2000 35.36 35.87 34.17 34.59 11,318,424 -0.77(-2.19%)
Nov 02, 2000 33.58 36.50 33.22 35.36 28,559,800 +1.28(+3.75%)
Nov 01, 2000 33.95 35.09 33.68 34.09 31,878,090 +0.96(+2.89%)
Oct 31, 2000 32.26 33.44 32.12 33.13 20,135,326 +1.19(+3.73%)
Oct 30, 2000 31.67 32.08 31.49 31.94 18,092,384 +0.37(+1.16%)
Oct 27, 2000 31.71 32.22 31.58 31.58 17,200,284 -0.14(-0.44%)
Oct 26, 2000 33.50 33.54 31.67 31.71 20,495,562 -1.83(-5.44%)
Oct 25, 2000 35.36 35.36 33.31 33.54 11,493,475 -1.78(-5.04%)
Oct 24, 2000 34.72 35.41 34.50 35.32 8,103,138 +0.78(+2.26%)
Oct 23, 2000 33.99 34.90 33.26 34.54 8,262,163 +0.55(+1.61%)
Oct 20, 2000 34.23 34.54 33.63 33.99 9,800,361 -0.91(-2.61%)
Oct 19, 2000 33.99 35.00 33.68 34.90 8,635,413 +0.77(+2.27%)
Oct 18, 2000 33.54 34.31 32.77 34.13 8,428,037 +0.55(+1.63%)
Oct 17, 2000 34.72 35.00 33.36 33.58 8,593,499 -0.96(-2.77%)
Oct 16, 2000 33.04 34.82 32.99 34.54 9,729,136 +1.69(+5.13%)
Oct 13, 2000 31.85 32.95 31.85 32.85 12,824,434 +0.64(+1.97%)
Oct 12, 2000 30.66 32.63 30.25 32.22 26,634,930 -0.86(-2.60%)
Oct 11, 2000 33.68 33.86 32.77 33.08 11,493,886 -0.78(-2.31%)
Oct 10, 2000 33.54 34.09 33.13 33.86 9,156,592 +0.91(+2.77%)
Oct 09, 2000 33.36 33.90 32.95 32.95 8,267,505 -0.27(-0.81%)
Oct 06, 2000 33.50 33.50 32.58 33.22 15,287,194 -0.41(-1.22%)
Oct 05, 2000 33.86 34.13 33.40 33.63 11,963,016 -0.05(-0.15%)
Oct 04, 2000 33.36 34.96 33.22 33.68 15,187,615 +0.23(+0.70%)
Oct 03, 2000 33.72 33.86 32.22 33.44 22,673,146 -0.32(-0.95%)
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.