$75.86 -0.25 (%) Wal-Mart Stores Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
5/22/201576.2076.3875.8675.866,815,006
5/21/201575.8076.4275.5676.116,756,162
5/20/201576.4876.5075.8375.9010,541,876
5/19/201578.1878.3676.2376.4322,458,581
5/18/201579.3779.9479.1679.928,300,267
5/15/201578.7179.2578.5779.246,617,173
5/14/201578.3778.7778.0278.726,170,246
5/13/201579.1879.4377.9878.168,421,167
5/12/201578.0279.4877.8778.968,448,963
5/11/201578.3278.6178.0378.103,744,882
5/8/201578.6079.2578.4078.535,347,396
5/7/201577.7378.3477.3078.035,538,289
5/6/201577.9278.1277.1777.655,480,055
5/5/201579.0179.0178.0678.135,855,414
5/4/201578.9879.5578.4679.186,669,210
5/1/201578.2078.7678.1778.605,000,017
4/30/201577.8378.4877.5978.058,795,903
4/29/201578.7078.7977.7977.887,108,407
4/28/201579.4679.4878.7779.104,895,876
4/27/201579.7779.8679.2979.376,449,809
4/24/201579.3880.9379.2479.846,867,845
4/23/201578.3879.5478.2079.187,468,851
4/22/201577.7378.6477.5578.437,594,683
4/21/201578.6178.8477.9178.036,200,236
4/20/201578.3978.8378.0278.148,847,616
4/17/201578.9479.1577.5577.8811,822,777
4/16/201579.5079.8979.1379.248,015,088
4/15/201580.5880.9879.6579.746,200,361
4/14/201580.2980.4279.6880.155,531,712
4/13/201580.4080.9280.2780.294,698,111
4/10/201580.8681.0080.5580.655,480,618
4/9/201580.8481.3980.5880.843,923,559
4/8/201580.3981.2380.3681.036,694,715
4/7/201581.0981.2980.4680.506,606,095
4/6/201580.4681.3380.1580.996,380,720
4/2/201580.7381.3280.5580.735,795,731
4/1/201582.2882.2880.4380.718,306,662
3/31/201582.3983.0482.2582.255,587,701
3/30/201581.7082.8081.4382.535,701,696
3/27/201581.8582.1881.2581.355,717,385
3/26/201580.9382.3180.6581.898,267,163
3/25/201583.0983.2581.3181.326,645,873
3/24/201583.1983.7182.9683.055,359,147
3/23/201583.1883.9083.1283.316,505,721
3/20/201581.8383.4981.7183.2412,365,307
3/19/201582.3382.4481.3781.527,212,928
3/18/201581.9882.9681.1682.5310,252,336
3/17/201582.9883.0182.2482.624,801,973
3/16/201582.4583.3782.4483.296,519,099
3/13/201581.9582.2581.2981.904,762,226
3/12/201580.8182.1280.7881.905,225,826
3/11/201581.8281.9780.5480.696,160,869
3/10/201582.2782.5082.0782.076,311,098
3/9/201582.5983.3482.5482.884,671,505
3/6/201582.8183.1082.3882.595,731,008
3/5/201583.1583.8782.9683.575,997,522
3/4/201583.2183.2182.2082.586,214,421
3/3/201583.6683.8283.1783.376,460,768
3/2/201583.8984.0083.2083.966,061,495
2/27/201583.7284.1683.4083.935,877,422
2/26/201583.8583.8683.2783.805,888,139
2/25/201584.6384.7283.5283.576,808,428
2/24/201584.5284.8283.9284.575,197,741
2/23/201584.3984.8684.2384.606,730,435
2/20/201582.7384.3882.5584.3013,840,389
2/19/201584.5084.8083.3983.5218,646,754
2/18/201585.9886.3085.5286.296,032,699
2/17/201585.4385.9784.9785.965,087,189
2/13/201585.8486.1685.3285.815,597,012
2/12/201586.5686.6885.2385.896,941,569
2/11/201586.6387.1285.9286.345,853,068
2/10/201586.6287.4186.4287.295,732,061
2/9/201586.9787.1985.6485.915,456,247
2/6/201587.2688.0086.7887.335,617,641
2/5/201587.1187.3686.5687.285,090,777
2/4/201586.1187.0486.0086.658,932,258
2/3/201585.8386.5385.6686.198,283,477
2/2/201584.7985.8783.9385.716,927,168
1/30/201586.7887.3684.9084.9810,280,220
1/29/201587.0787.7286.2787.726,522,794
1/28/201588.0288.2386.7786.825,936,775
1/27/201588.2888.4687.2687.536,020,450
1/26/201588.3189.1688.1288.634,666,660
1/23/201588.4289.2687.8988.517,565,786
1/22/201587.2388.4086.8688.307,123,834
1/21/201586.1086.9185.7186.648,174,202
1/20/201586.8287.7085.5586.697,853,065
1/16/201587.2087.4686.2386.778,408,926
1/15/201587.0087.7886.7087.389,412,733
1/14/201587.6588.5286.5086.6111,954,333
1/13/201590.8090.9788.9389.318,215,406
1/12/201589.3690.3189.2290.027,372,534
1/9/201590.3290.3989.2589.358,522,505
1/8/201589.2190.6789.0790.4712,713,559
1/7/201586.7888.6886.6788.608,498,428
1/6/201585.9886.7585.7986.318,205,145
1/5/201585.7286.3285.5185.656,978,986
1/2/201586.2786.7285.5585.904,501,838
12/31/201487.0887.4485.8685.884,151,386
12/30/201486.5287.1386.4886.793,265,377
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center