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

145.31 -3.47 (-2.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2000 36.07 36.81 35.70 35.80 10,130,705 -0.32(-0.89%)
Sep 28, 2000 36.03 37.10 35.70 36.12 10,947,803 +0.32(+0.89%)
Sep 27, 2000 35.42 35.98 35.05 35.80 10,197,799 +0.56(+1.58%)
Sep 26, 2000 36.77 36.77 34.87 35.24 12,658,103 -1.20(-3.31%)
Sep 25, 2000 37.66 37.70 36.40 36.44 7,354,021 -1.12(-2.97%)
Sep 22, 2000 38.63 38.63 36.86 37.56 9,048,725 +0.37(+1.00%)
Sep 21, 2000 36.21 38.21 36.17 37.19 11,628,696 +1.12(+3.09%)
Sep 20, 2000 37.14 37.19 35.74 36.07 13,290,054 -1.03(-2.77%)
Sep 19, 2000 37.66 37.84 36.63 37.10 11,530,811 -0.93(-2.44%)
Sep 18, 2000 37.93 39.19 37.66 38.03 7,008,600 -0.65(-1.67%)
Sep 15, 2000 38.90 39.37 38.26 38.67 10,910,155 -0.37(-0.95%)
Sep 14, 2000 39.89 39.89 38.58 39.05 6,336,312 -1.03(-2.56%)
Sep 13, 2000 40.35 40.49 39.42 40.07 6,699,348 -0.09(-0.22%)
Sep 12, 2000 39.83 40.63 39.37 40.16 8,540,341 -0.28(-0.70%)
Sep 11, 2000 39.23 40.72 39.19 40.44 13,240,305 +1.67(+4.32%)
Sep 08, 2000 38.30 39.14 37.93 38.77 9,924,178 +0.84(+2.22%)
Sep 07, 2000 38.07 38.72 37.56 37.93 11,295,645 +0.74(+2.00%)
Sep 06, 2000 37.37 38.03 37.10 37.19 11,174,230 +0.19(+0.50%)
Sep 05, 2000 36.40 37.33 36.30 37.00 10,799,093 +0.74(+2.05%)
Sep 01, 2000 35.37 36.54 35.24 36.26 10,302,541 +0.83(+2.35%)
Aug 31, 2000 35.93 36.26 35.05 35.42 16,457,202 -0.60(-1.67%)
Aug 30, 2000 36.35 36.44 35.70 36.03 10,969,854 -0.74(-2.02%)
Aug 29, 2000 36.81 37.14 36.35 36.77 7,621,054 -0.04(-0.12%)
Aug 28, 2000 37.23 37.66 36.17 36.81 9,418,752 -0.74(-1.98%)
Aug 25, 2000 36.91 37.56 36.63 37.56 6,563,008 +0.79(+2.14%)
Aug 24, 2000 37.00 37.28 36.44 36.77 6,684,423 +0.23(+0.63%)
Aug 23, 2000 37.00 37.33 36.49 36.54 9,249,201 +0.00(+0.00%)
Aug 22, 2000 36.44 37.19 36.12 36.54 10,234,103 +0.10(+0.27%)
Aug 21, 2000 36.63 37.00 35.05 36.44 19,030,584 -1.40(-3.69%)
Aug 18, 2000 36.96 37.84 36.86 37.84 9,888,681 +0.65(+1.76%)
Aug 17, 2000 36.86 37.51 36.17 37.19 9,150,240 +0.04(+0.12%)
Aug 16, 2000 37.74 37.84 36.26 37.14 18,570,740 -1.20(-3.14%)
Aug 15, 2000 38.58 39.09 38.12 38.35 10,695,695 -0.98(-2.50%)
Aug 14, 2000 38.86 39.46 38.77 39.33 8,113,707 +0.56(+1.44%)
Aug 11, 2000 38.26 38.96 38.03 38.77 10,133,259 +0.84(+2.22%)
Aug 10, 2000 39.51 39.60 37.70 37.93 16,647,056 -1.96(-4.90%)
Aug 09, 2000 40.21 40.72 39.37 39.89 23,867,696 -2.97(-6.94%)
Aug 08, 2000 41.98 42.86 40.95 42.86 7,886,339 +1.86(+4.53%)
Aug 07, 2000 39.51 41.60 39.42 41.00 7,540,514 +1.63(+4.14%)
Aug 04, 2000 40.21 40.21 39.23 39.37 7,857,430 -0.70(-1.74%)
Aug 03, 2000 42.02 42.02 39.74 40.07 11,071,504 -0.13(-0.33%)
Aug 02, 2000 40.53 40.95 40.02 40.21 9,059,078 -0.33(-0.81%)
Aug 01, 2000 40.16 40.86 39.42 40.53 12,179,569 -0.56(-1.36%)
Jul 31, 2000 43.79 43.79 40.35 41.09 10,133,663 -2.56(-5.86%)
Jul 28, 2000 44.48 44.58 42.58 43.65 7,061,576 -1.02(-2.28%)
Jul 27, 2000 44.16 44.85 43.88 44.67 6,383,372 +0.97(+2.23%)
Jul 26, 2000 43.28 44.72 43.28 43.69 9,846,730 -0.33(-0.74%)
Jul 25, 2000 42.76 44.11 42.62 44.02 5,543,819 +1.30(+3.05%)
Jul 24, 2000 43.88 44.02 42.53 42.72 6,788,896 -1.67(-3.77%)
Jul 21, 2000 44.85 45.00 44.07 44.39 5,259,442 -0.23(-0.52%)
Jul 20, 2000 44.58 45.23 44.30 44.62 6,710,239 +0.00(+0.00%)
Jul 19, 2000 44.77 45.00 44.16 44.62 5,028,712 -0.04(-0.10%)
Jul 18, 2000 45.32 45.46 44.44 44.67 4,831,463 -0.49(-1.09%)
Jul 17, 2000 44.85 45.55 44.35 45.16 6,199,972 +0.91(+2.05%)
Jul 14, 2000 44.48 45.32 44.16 44.25 5,628,931 +0.28(+0.63%)
Jul 13, 2000 45.00 45.51 43.98 43.98 5,787,187 -1.39(-3.07%)
Jul 12, 2000 46.16 46.25 45.09 45.37 7,846,405 -0.74(-1.61%)
Jul 11, 2000 45.41 46.67 45.23 46.11 7,935,550 +0.56(+1.22%)
Jul 10, 2000 45.65 46.81 45.14 45.55 11,073,656 -0.23(-0.50%)
Jul 07, 2000 43.09 46.16 42.62 45.78 14,138,616 +3.02(+7.06%)
Jul 06, 2000 43.09 43.46 42.25 42.76 7,747,713 +0.37(+0.88%)
Jul 05, 2000 42.62 43.09 42.07 42.39 6,918,244 +0.09(+0.21%)
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.