$85.94 +1.71 (%) Wal-Mart Stores Inc - NYSE

Dec. 18, 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
12/17/201483.2884.2682.9584.236,641,024
12/16/201483.6284.7682.9482.967,437,440
12/15/201484.2684.7083.0583.946,317,736
12/12/201483.5285.0083.5283.817,284,128
12/11/201483.2084.5083.1683.838,032,841
12/10/201483.9384.3182.9082.986,973,600
12/9/201483.6584.2182.6583.566,633,610
12/8/201484.1584.6783.8584.236,265,990
12/5/201484.8184.8283.5184.126,570,121
12/4/201484.1384.8283.6584.766,922,353
12/3/201485.9586.0084.6884.946,374,338
12/2/201486.2786.7085.9386.406,766,310
12/1/201486.7287.0785.7586.229,140,937
11/28/201486.1888.0985.9087.547,820,627
11/26/201484.9085.1184.4884.983,943,821
11/25/201485.5085.5184.3984.956,675,451
11/24/201484.8585.6184.7785.407,995,454
11/21/201485.3485.4484.5884.656,649,630
11/20/201484.8185.2984.0484.587,812,733
11/19/201483.9685.6483.9284.9912,189,846
11/18/201483.5083.9283.3483.796,096,432
11/17/201482.5883.7282.5383.577,993,427
11/14/201482.5883.1582.1082.9610,636,644
11/13/201480.9683.0680.8682.9422,812,356
11/12/201478.8379.4478.6579.206,791,218
11/11/201479.4079.4278.8579.015,602,406
11/10/201478.6080.1378.4279.4412,640,479
11/7/201477.8479.0877.6178.779,498,782
11/6/201478.1578.1877.1777.814,621,864
11/5/201477.8778.2377.3077.705,673,772
11/4/201476.4977.3776.2877.266,904,853
11/3/201476.3576.3875.5976.286,887,875
10/31/201476.8977.4076.0176.277,570,734
10/30/201476.1776.6075.9876.454,872,414
10/29/201476.5576.6475.9776.395,763,263
10/28/201476.6376.8076.0076.354,979,984
10/27/201476.3376.9876.3176.594,107,391
10/24/201476.1376.5075.5076.384,483,654
10/23/201476.3776.6575.7876.256,367,092
10/22/201476.4776.6676.0176.035,927,620
10/21/201475.1876.2075.0176.028,299,743
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center