The closing price for Walmart (WMT) in May 2004 was $12.29, on May 28, 2004. It was down 2% for the month. The latest price is $100.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 28 2004 | $12.35 | $12.36 | $12.29 | $12.29 | 18,489,300 |
May 27 2004 | $12.24 | $12.44 | $12.24 | $12.35 | 29,602,200 |
May 26 2004 | $12.18 | $12.24 | $12.11 | $12.19 | 20,027,700 |
May 25 2004 | $12.10 | $12.26 | $12.02 | $12.24 | 25,702,200 |
May 24 2004 | $12.19 | $12.28 | $12.01 | $12.13 | 28,648,500 |
May 21 2004 | $12.13 | $12.29 | $12.10 | $12.15 | 25,756,500 |
May 20 2004 | $12.08 | $12.14 | $11.92 | $12.10 | 22,347,000 |
May 19 2004 | $12.27 | $12.37 | $12.08 | $12.08 | 31,620,300 |
May 18 2004 | $12.12 | $12.25 | $12.11 | $12.15 | 26,551,800 |
May 17 2004 | $12.03 | $12.16 | $11.92 | $12.04 | 25,296,000 |
May 14 2004 | $12.17 | $12.26 | $12.03 | $12.12 | 25,720,800 |
May 13 2004 | $12.12 | $12.24 | $11.84 | $12.16 | 39,663,300 |
May 12 2004 | $11.91 | $12.12 | $11.76 | $12.12 | 36,908,700 |
May 11 2004 | $12.15 | $12.25 | $11.93 | $12.00 | 28,943,700 |
May 10 2004 | $11.77 | $12.18 | $11.77 | $12.15 | 42,704,700 |
May 07 2004 | $11.98 | $12.12 | $11.80 | $11.86 | 41,790,300 |
May 06 2004 | $12.28 | $12.28 | $11.98 | $12.01 | 48,073,800 |
May 05 2004 | $12.30 | $12.40 | $12.29 | $12.29 | 26,296,200 |
May 04 2004 | $12.46 | $12.49 | $12.23 | $12.32 | 38,286,300 |
May 03 2004 | $12.54 | $12.66 | $12.34 | $12.44 | 33,582,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
