$70.75 -0.10 (%) Wal-Mart Stores Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
5/27/201670.8670.8970.4970.755,773,666
5/26/201670.6971.3870.6070.858,693,866
5/25/201670.2571.0070.2470.487,269,763
5/24/201669.6570.4269.5570.248,827,986
5/23/201669.6070.0669.4469.5010,099,788
5/20/201669.3370.1468.8569.8616,746,603
5/19/201668.1069.3367.5069.2035,076,690
5/18/201663.0263.7862.7263.1522,255,902
5/17/201666.0666.2764.8865.109,252,650
5/16/201664.8666.3564.6866.0210,181,795
5/13/201666.4866.5564.6564.9413,744,712
5/12/201666.5567.0566.3866.859,533,453
5/11/201667.4767.5065.6166.4114,597,543
5/10/201668.9269.1368.4568.796,402,932
5/9/201668.2569.1068.1668.958,656,229
5/6/201666.9168.2666.8068.259,825,385
5/5/201666.9767.2566.5867.218,090,984
5/4/201666.8567.4966.4467.196,029,518
5/3/201666.8667.5066.7567.005,922,559
5/2/201666.6267.7066.5367.597,609,700
4/29/201668.7368.8266.3666.8712,098,959
4/28/201669.0769.6268.7568.914,776,912
4/27/201669.4969.7868.9969.425,147,280
4/26/201669.7069.8969.1069.306,648,430
4/25/201668.5569.5068.0669.475,896,232
4/22/201668.8268.9468.2868.726,215,117
4/21/201669.4769.6868.2468.476,617,616
4/20/201669.7669.9969.1369.215,412,547
4/19/201669.7970.0869.5069.778,199,408
4/18/201669.0569.9068.8569.866,622,852
4/15/201668.9469.4168.9469.067,584,493
4/14/201669.1569.2468.1568.806,977,130
4/13/201669.0169.4268.8769.156,262,715
4/12/201667.5768.8767.4568.807,734,579
4/11/201668.0168.3767.3867.407,865,437
4/8/201668.3168.3967.8668.066,515,993
4/7/201668.8368.9367.9568.226,110,491
4/6/201668.7069.0668.5269.045,362,697
4/5/201669.0369.2568.2768.645,779,038
4/4/201669.0069.3768.9269.106,823,402
4/1/201668.0269.2068.0269.066,602,374
3/31/201668.7569.1968.4768.496,283,490
3/30/201668.3369.0068.2968.807,208,543
3/29/201668.1568.2167.4368.036,491,000
3/28/201667.9368.5867.9368.125,603,464
3/24/201667.4368.0467.3868.006,304,737
3/23/201668.0168.1067.4467.466,110,647
3/22/201668.0068.6867.7967.877,514,506
3/21/201667.0368.3866.9767.979,415,829
3/18/201667.4868.0366.7566.9523,153,141
3/17/201667.8268.9267.2667.4511,838,078
3/16/201667.9468.3467.2567.998,218,029
3/15/201667.0068.3567.0068.097,566,895
3/14/201667.1567.6766.9667.366,712,518
3/11/201667.7767.9466.8067.178,290,910
3/10/201667.5568.0466.4067.4110,225,809
3/9/201667.7967.9967.1267.537,824,756
3/8/201667.7368.4767.4968.0410,067,851
3/7/201666.6268.4866.2767.8912,825,429
3/4/201666.1467.2866.0966.7810,010,539
3/3/201665.9566.2064.8866.1411,846,761
3/2/201666.2166.6766.0066.219,165,553
3/1/201666.6566.8966.0066.4610,429,465
2/29/201666.6366.9566.2266.349,345,187
2/26/201668.0868.2066.3066.5110,984,287
2/25/201667.4568.1367.3368.049,581,295
2/24/201666.1967.3365.7267.1210,291,228
2/23/201665.8466.6065.2866.4811,432,011
2/22/201664.9666.1464.9665.6310,587,265
2/19/201663.8964.7763.4464.6615,562,317
2/18/201663.7464.7862.3564.1227,894,634
2/17/201666.1066.6165.8166.1112,426,682
2/16/201666.6166.8065.5065.9011,360,488
2/12/201665.5266.2564.8766.189,695,461
2/11/201665.0265.7664.7865.3211,186,680
2/10/201666.1966.5965.6565.799,709,266
2/9/201665.4966.4164.6865.8114,642,361
2/8/201666.5067.1565.1666.9020,743,629
2/5/201666.8667.5365.8867.0014,196,535
2/4/201665.7666.5565.0166.4212,833,366
2/3/201667.3167.5065.0766.2712,315,590
2/2/201667.3067.8466.2866.8613,585,939
2/1/201665.9167.9365.8967.5014,728,358
1/29/201664.7566.5364.7466.3616,439,093
1/28/201664.0364.5163.4364.2211,278,338
1/27/201664.1065.1863.8963.9510,214,293
1/26/201663.3664.4763.2664.009,441,226
1/25/201662.7863.8262.5563.4512,823,445
1/22/201662.4463.2662.1362.699,197,462
1/21/201660.9862.7960.9161.8812,089,164
1/20/201661.8062.3360.2060.8417,369,072
1/19/201662.2562.8062.0162.5613,051,305
1/15/201661.5562.4761.2661.9315,174,382
1/14/201662.0063.6261.8263.0612,934,866
1/13/201663.7363.7361.8361.9213,725,740
1/12/201664.3864.7363.4363.6212,195,893
1/11/201663.7664.4763.6364.2212,653,762
1/8/201665.0865.4163.4163.5417,767,864
1/7/201662.9765.2362.9265.0326,430,005
1/6/201662.4863.9562.4763.5516,564,620
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center