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 (%)
Mar 31, 2004 43.68 43.86 43.44 43.58 11,604,285 -0.23(-0.52%)
Mar 30, 2004 43.73 43.98 43.67 43.80 8,862,513 -0.09(-0.22%)
Mar 29, 2004 43.55 44.13 43.53 43.90 11,533,608 +0.53(+1.21%)
Mar 26, 2004 43.59 43.78 43.29 43.37 9,406,703 -0.30(-0.69%)
Mar 25, 2004 43.26 43.78 43.19 43.67 15,126,937 +0.91(+2.12%)
Mar 24, 2004 42.56 43.38 42.47 42.77 13,053,862 +0.27(+0.64%)
Mar 23, 2004 42.46 42.93 42.29 42.50 12,772,658 +0.08(+0.19%)
Mar 22, 2004 42.56 42.71 42.02 42.42 12,433,241 -0.37(-0.85%)
Mar 19, 2004 42.96 43.15 42.69 42.78 12,279,969 -0.25(-0.58%)
Mar 18, 2004 42.45 43.21 42.32 43.03 12,423,927 +0.43(+1.01%)
Mar 17, 2004 42.32 43.17 42.32 42.60 10,931,752 +0.28(+0.66%)
Mar 16, 2004 42.49 42.62 41.81 42.32 10,938,600 +0.05(+0.12%)
Mar 15, 2004 42.38 42.92 42.10 42.27 14,792,861 -0.42(-0.99%)
Mar 12, 2004 42.34 42.72 42.27 42.69 12,606,511 +0.42(+1.00%)
Mar 11, 2004 42.57 42.95 42.05 42.27 20,437,074 -0.63(-1.46%)
Mar 10, 2004 43.77 43.99 42.85 42.90 18,836,006 -1.11(-2.52%)
Mar 09, 2004 43.95 44.43 43.85 44.01 13,378,486 -0.13(-0.30%)
Mar 08, 2004 43.84 44.52 43.82 44.14 11,064,341 +0.16(+0.37%)
Mar 05, 2004 44.39 44.40 43.95 43.98 13,510,664 -0.59(-1.33%)
Mar 04, 2004 44.40 44.76 43.88 44.57 15,285,550 +0.50(+1.14%)
Mar 03, 2004 43.48 44.24 43.42 44.07 13,707,904 +0.59(+1.36%)
Mar 02, 2004 44.10 44.10 43.42 43.48 14,754,509 -0.66(-1.49%)
Mar 01, 2004 43.56 44.18 43.48 44.13 14,798,340 +0.65(+1.49%)
Feb 27, 2004 43.37 43.86 43.26 43.48 17,304,932 +0.12(+0.27%)
Feb 26, 2004 43.45 43.61 43.17 43.37 14,331,265 -0.35(-0.80%)
Feb 25, 2004 43.62 43.80 43.40 43.72 16,846,760 -0.05(-0.12%)
Feb 24, 2004 43.77 43.80 43.40 43.77 18,872,442 -0.07(-0.17%)
Feb 23, 2004 43.40 43.91 43.24 43.84 27,941,920 +0.45(+1.04%)
Feb 20, 2004 42.86 43.48 42.79 43.39 23,068,858 +0.77(+1.80%)
Feb 19, 2004 42.49 43.04 42.13 42.62 28,238,738 +0.86(+2.06%)
Feb 18, 2004 42.05 42.09 41.39 41.76 10,943,257 -0.23(-0.56%)
Feb 17, 2004 41.89 42.23 41.23 41.99 10,539,600 +0.88(+2.13%)
Feb 13, 2004 41.86 41.86 41.02 41.12 9,770,501 -0.48(-1.16%)
Feb 12, 2004 41.45 41.94 41.43 41.60 10,924,903 -0.07(-0.16%)
Feb 11, 2004 42.13 42.56 41.55 41.67 14,522,478 -0.34(-0.80%)
Feb 10, 2004 41.72 42.05 41.48 42.00 12,601,169 +0.15(+0.37%)
Feb 09, 2004 41.65 42.01 41.64 41.85 11,533,882 -0.19(-0.45%)
Feb 06, 2004 41.25 42.05 41.04 42.04 20,685,680 +0.97(+2.36%)
Feb 05, 2004 40.77 41.28 40.72 41.07 17,220,694 +0.63(+1.55%)
Feb 04, 2004 40.12 40.85 40.10 40.44 15,945,619 +0.28(+0.69%)
Feb 03, 2004 39.93 40.26 39.79 40.16 11,329,108 +0.23(+0.59%)
Feb 02, 2004 39.57 40.14 39.53 39.93 16,139,846 +0.61(+1.56%)
Jan 30, 2004 39.61 39.94 39.31 39.31 10,700,269 -0.46(-1.16%)
Jan 29, 2004 38.97 39.79 38.86 39.77 14,383,862 +0.88(+2.27%)
Jan 28, 2004 39.75 39.85 38.79 38.89 13,734,888 -0.85(-2.13%)
Jan 27, 2004 39.79 40.12 39.69 39.74 13,049,342 -0.13(-0.33%)
Jan 26, 2004 39.58 39.92 39.26 39.87 12,529,259 +0.29(+0.74%)
Jan 23, 2004 39.04 39.75 38.75 39.58 17,202,888 +0.75(+1.94%)
Jan 22, 2004 39.05 39.18 38.66 38.83 10,486,592 -0.20(-0.51%)
Jan 21, 2004 38.62 39.08 38.62 39.02 12,411,326 +0.37(+0.94%)
Jan 20, 2004 38.90 39.02 38.53 38.66 10,932,437 -0.39(-0.99%)
Jan 16, 2004 39.17 39.24 38.79 39.04 13,313,151 -0.01(-0.02%)
Jan 15, 2004 38.82 39.16 38.40 39.05 13,872,545 +0.26(+0.66%)
Jan 14, 2004 38.52 38.83 38.52 38.80 10,701,091 +0.28(+0.72%)
Jan 13, 2004 38.25 38.52 38.04 38.52 11,611,271 +0.18(+0.48%)
Jan 12, 2004 38.40 38.55 38.04 38.34 12,258,328 +0.08(+0.21%)
Jan 09, 2004 38.80 38.80 38.16 38.26 15,178,575 -0.63(-1.61%)
Jan 08, 2004 39.53 39.66 38.62 38.88 18,400,298 -0.16(-0.41%)
Jan 07, 2004 38.94 39.07 38.56 39.04 16,750,194 +0.10(+0.26%)
Jan 06, 2004 38.22 38.99 38.18 38.94 18,237,164 +0.89(+2.34%)
Jan 05, 2004 38.55 38.55 37.66 38.05 18,424,680 -0.13(-0.34%)
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.