$75.14 +1.04 (%) Wal-Mart Stores Inc - NYSE

Oct. 20, 2014 | 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
10/20/201474.1475.2273.9275.147,040,685
10/17/201474.1874.5073.0374.1011,472,069
10/16/201473.2374.0772.6173.8214,346,643
10/15/201477.5877.6974.3675.2021,057,683
10/14/201477.8378.6377.6777.987,901,051
10/13/201478.0378.5977.4577.568,201,401
10/10/201477.9379.3777.9378.2910,078,027
10/9/201478.1178.8377.6677.867,072,744
10/8/201477.4178.4976.8178.248,107,097
10/7/201477.0377.7076.7277.307,059,857
10/6/201477.0577.9276.9977.355,429,677
10/3/201476.5777.4876.5377.325,819,678
10/2/201476.2176.9175.9676.234,929,134
10/1/201476.5176.8675.9176.126,524,863
9/30/201476.0476.7275.7776.475,640,744
9/29/201476.0676.2575.6576.084,959,285
9/26/201476.2576.5775.8676.493,752,888
9/25/201476.9377.0576.1276.124,963,485
9/24/201475.7377.3175.7077.088,434,589
9/23/201476.0076.2375.5775.606,717,115
9/22/201476.7976.8676.2576.314,450,704
9/19/201476.4577.0776.3876.8413,323,532
9/18/201476.3176.5875.9176.224,751,711
9/17/201476.3676.4776.0176.244,239,265
9/16/201475.6476.5775.6076.324,109,537
9/15/201475.7875.8975.6175.813,748,478
9/12/201475.9776.0575.6675.775,693,775
9/11/201476.3576.4476.0976.104,985,299
9/10/201476.7977.0876.3776.516,697,057
9/9/201476.5677.0076.1776.745,631,979
9/8/201477.1377.3276.4376.535,946,869
9/5/201476.5277.7376.4877.517,841,819
9/4/201476.1676.6076.1176.565,282,252
9/3/201475.9576.3375.8876.014,709,373
9/2/201475.4275.9475.4175.754,532,422
8/29/201475.7575.8875.2975.505,080,513
8/28/201475.4775.9475.4775.902,928,089
8/27/201475.5175.8675.4475.853,200,426
8/26/201475.8376.1575.4475.524,222,880
8/25/201475.9376.0275.5175.693,393,630
8/22/201475.7876.2075.6475.734,137,761
8/21/201475.0675.9175.0075.555,260,626
8/20/201474.8375.0574.5174.964,898,266
8/19/201474.8174.9474.1474.885,047,957
8/18/201474.1574.6874.0574.494,015,717
8/15/201474.6574.6573.4973.906,942,723
8/14/201473.8974.4373.6174.396,136,444
8/13/201474.2774.4173.5174.036,619,067
8/12/201474.3174.4474.0174.223,928,584
8/11/201474.2974.6074.0274.364,721,351
8/8/201474.0674.7373.8574.674,996,347
8/7/201474.3474.8173.7673.957,053,149
8/6/201473.1974.2973.1874.207,934,785
8/5/201473.3173.5272.7773.3410,580,561
8/4/201473.3873.6373.0673.545,402,181
8/1/201473.3273.8873.2273.548,224,426
7/31/201473.9974.2573.5473.589,632,692
7/30/201475.8875.9274.6774.789,985,703
7/29/201475.2176.0175.1575.446,293,487
7/28/201475.4375.9375.3675.715,509,938
7/25/201476.1976.3675.8075.973,948,442
7/24/201476.6876.7976.1976.357,228,303
7/23/201476.6377.0676.5976.993,994,349
7/22/201476.8476.8976.4076.644,383,167
7/21/201476.7676.9176.4876.773,457,586
7/18/201476.6277.1076.5177.094,913,346
7/17/201476.5877.0576.4476.614,630,252
7/16/201476.9077.0576.7076.863,743,501
7/15/201476.5676.9376.5676.844,686,766
7/14/201477.1377.2576.4876.554,822,869
7/11/201476.8776.9776.5676.824,547,543
7/10/201476.9177.5776.9177.065,372,478
7/9/201476.7777.3376.6277.216,240,126
7/8/201476.0976.9876.0376.657,960,476
7/7/201475.6976.2175.5576.075,027,994
7/3/201475.6176.0575.5275.752,873,959
7/2/201475.2675.9075.2575.624,366,772
7/1/201475.2775.4274.7575.286,604,504
6/30/201475.4075.6974.9475.076,666,648
6/27/201474.8075.3874.6775.3413,960,847
6/26/201475.5275.6174.7074.916,922,337
6/25/201475.7675.8475.2875.624,318,156
6/24/201476.0376.2175.6975.975,659,196
6/23/201475.5675.9475.3075.794,276,034
6/20/201476.1676.1775.1275.6811,335,802
6/19/201475.8876.2875.8075.875,255,313
6/18/201475.0475.9674.9275.706,740,696
6/17/201475.2975.4274.9274.996,544,215
6/16/201475.1175.4875.0275.343,846,878
6/13/201475.6775.7675.1275.284,981,452
6/12/201476.0576.1975.5875.735,336,596
6/11/201476.5576.7476.0576.164,463,301
6/10/201476.8176.9476.5276.623,365,665
6/9/201477.0777.7676.7077.015,552,326
6/6/201477.4677.5977.0777.214,195,073
6/5/201477.0577.4476.8777.324,695,821
6/4/201476.6077.3076.5377.136,199,894
6/3/201476.7476.9776.3676.717,213,733
6/2/201476.5877.1176.4776.764,395,340
5/30/201476.0676.8176.0176.775,974,016
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center