Skip to main content

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

81.95 +0.56 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.70 15.71 15.36 15.36 93,702,472 -0.32(-2.05%)
Nov 29, 2004 15.86 15.91 15.67 15.68 85,254,616 -0.64(-3.92%)
Nov 26, 2004 16.32 16.45 16.32 16.32 12,047,747 -0.05(-0.32%)
Nov 24, 2004 16.51 16.51 16.29 16.38 24,370,662 -0.04(-0.27%)
Nov 23, 2004 16.36 16.51 16.33 16.42 30,400,296 -0.01(-0.05%)
Nov 22, 2004 16.37 16.49 16.18 16.43 30,298,972 +0.13(+0.78%)
Nov 19, 2004 16.48 16.48 16.28 16.30 33,369,196 -0.16(-0.99%)
Nov 18, 2004 16.60 16.65 16.36 16.47 38,275,116 -0.13(-0.78%)
Nov 17, 2004 16.92 16.92 16.48 16.60 54,785,192 -0.19(-1.14%)
Nov 16, 2004 16.82 16.86 16.72 16.79 41,452,084 -0.24(-1.40%)
Nov 15, 2004 16.79 17.08 16.76 17.03 34,970,048 +0.25(+1.49%)
Nov 12, 2004 16.68 16.80 16.65 16.78 21,996,830 +0.07(+0.41%)
Nov 11, 2004 16.66 16.76 16.56 16.71 24,009,418 +0.17(+1.02%)
Nov 10, 2004 16.64 16.73 16.54 16.54 21,367,536 -0.08(-0.48%)
Nov 09, 2004 16.73 16.76 16.51 16.62 27,013,222 -0.06(-0.37%)
Nov 08, 2004 16.66 16.81 16.59 16.68 31,272,564 +0.02(+0.11%)
Nov 05, 2004 16.67 16.81 16.63 16.66 41,985,816 +0.06(+0.37%)
Nov 04, 2004 16.02 16.63 15.99 16.60 56,214,232 +0.53(+3.27%)
Nov 03, 2004 16.17 16.19 15.91 16.08 37,647,516 +0.10(+0.61%)
Nov 02, 2004 15.65 16.13 15.65 15.98 36,587,508 +0.09(+0.56%)
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.