WAL-MART STORES $77.31

up +0.98


24/5/2013 06:24 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
5/24/2013 76.32 77.41 76.15 77.31 75896
5/23/2013 76.83 76.94 76.25 76.33 80232
5/22/2013 77.19 77.80 76.75 77.03 90313
5/21/2013 77.62 78.18 77.25 77.39 74843
5/20/2013 77.88 77.90 77.36 77.40 55826
5/17/2013 78.30 78.59 77.40 77.87 106693
5/16/2013 78.10 78.86 77.34 78.50 121286
5/15/2013 78.80 79.96 78.65 79.86 80011
5/14/2013 77.98 78.86 77.67 78.78 100137
5/13/2013 78.80 78.94 77.92 78.50 77139
5/10/2013 78.47 78.91 78.28 78.89 58312
5/9/2013 78.31 78.96 77.90 78.40 65168
5/8/2013 78.56 78.66 77.78 78.25 80085
5/7/2013 79.10 79.14 78.77 78.83 65711
5/6/2013 79.10 79.16 78.77 78.83 48057
5/3/2013 78.92 79.34 78.90 79.25 56041
5/2/2013 77.91 78.49 77.80 78.46 45196
5/1/2013 77.85 78.66 77.69 78.06 62603
4/30/2013 78.28 78.30 77.37 77.72 79658
4/29/2013 79.08 79.25 78.15 78.39 61568
4/26/2013 78.58 79.15 78.57 79.04 59236
4/25/2013 78.18 78.83 77.88 78.65 57291
4/24/2013 79.23 79.50 77.92 78.03 80836
4/23/2013 78.11 79.22 78.05 79.09 66536
4/22/2013 78.29 78.44 77.50 77.97 51549
4/19/2013 77.50 78.44 77.40 78.29 78405
4/18/2013 78.76 79.05 76.61 77.16 142189
4/17/2013 78.53 79.07 78.11 78.51 72486
4/16/2013 78.23 78.86 78.03 78.68 68544
4/15/2013 78.44 79.28 78.43 78.47 85455
4/12/2013 77.63 78.85 77.58 78.56 63368
4/11/2013 77.36 78.37 77.27 77.79 71291
4/10/2013 78.28 78.38 77.37 77.37 85990
4/9/2013 77.24 78.46 77.02 78.12 86524
4/8/2013 76.10 77.45 75.83 77.29 80751
4/5/2013 75.55 76.41 75.43 76.39 58803
4/4/2013 75.96 76.58 75.96 76.20 75082
4/3/2013 76.31 76.68 75.72 76.00 74539
4/2/2013 75.55 76.05 75.42 76.02 66428
4/1/2013 75.00 75.93 74.90 75.43 84154
3/28/2013 74.84 74.97 74.38 74.83 73683
3/27/2013 74.31 74.96 74.24 74.78 59703
3/26/2013 74.93 75.09 74.43 74.77 66424
3/25/2013 74.14 75.11 74.12 74.85 104387
3/22/2013 73.35 74.29 73.29 74.28 72446
3/21/2013 72.87 73.47 72.85 73.13 55067
3/20/2013 72.81 73.38 72.74 72.99 63203
3/19/2013 72.42 72.87 72.19 72.45 57528
3/18/2013 72.29 72.73 72.01 72.25 57710
3/15/2013 73.01 73.50 72.43 72.50 171951
3/14/2013 73.87 74.00 73.13 73.22 63532
3/13/2013 73.89 74.20 73.54 73.65 53261
3/12/2013 72.95 73.90 72.84 73.60 81534
3/11/2013 73.09 73.24 72.81 72.98 51487
3/8/2013 73.30 73.39 72.84 73.03 57446
3/7/2013 73.49 73.61 73.20 73.32 66800
3/6/2013 73.75 74.13 73.25 73.38 71496
3/5/2013 73.47 74.04 72.99 73.72 90970
3/4/2013 71.52 73.26 71.51 73.26 105672
3/1/2013 70.78 71.90 70.78 71.74 89023
2/28/2013 71.59 71.88 70.78 70.78 188836
2/27/2013 70.92 71.96 70.58 71.66 88190
2/26/2013 70.69 71.39 70.61 71.11 105576
2/25/2013 70.50 71.34 70.44 70.44 118176
2/22/2013 70.22 70.54 69.89 70.40 91652
2/21/2013 70.00 71.47 69.72 70.26 204131
2/20/2013 68.72 69.85 68.30 69.21 119736
2/19/2013 69.19 69.45 68.54 68.76 146823
2/15/2013 69.54 70.00 68.13 69.30 256837
2/14/2013 71.10 71.23 70.75 70.82 68210
2/13/2013 71.29 71.70 71.21 71.39 39686
2/12/2013 71.49 71.66 71.10 71.40 47620
2/11/2013 71.25 71.51 70.53 71.40 62026
2/8/2013 71.20 71.64 71.07 71.48 59066
2/7/2013 71.44 71.64 70.90 71.23 83069
2/6/2013 70.48 71.32 70.30 71.31 97578
2/5/2013 69.87 71.07 69.76 70.77 105255
2/4/2013 69.44 69.90 69.13 69.63 107593
2/1/2013 70.11 70.54 69.95 70.49 64498
1/31/2013 69.69 70.44 69.69 69.95 70162
1/30/2013 70.12 70.12 69.50 69.75 70206
1/29/2013 69.21 70.20 69.20 69.89 95609
1/28/2013 69.08 69.50 68.80 69.35 70548
1/25/2013 69.91 70.00 68.93 69.00 79556
1/24/2013 69.65 69.99 69.35 69.79 91390
1/23/2013 69.39 69.64 69.15 69.49 63654
1/22/2013 69.05 69.65 68.96 69.58 57479
1/18/2013 68.85 69.20 68.85 69.20 78134
1/17/2013 69.30 69.32 68.71 68.85 72326
1/16/2013 68.94 69.37 68.89 69.21 49179
1/15/2013 68.19 69.24 68.10 68.98 61404
1/14/2013 68.49 68.67 68.11 68.30 54904
1/11/2013 68.60 68.79 68.21 68.63 62085
1/10/2013 68.66 69.03 67.72 68.36 114538
1/9/2013 68.66 68.71 68.22 68.57 50552
1/8/2013 68.28 68.89 68.21 68.59 58669
1/7/2013 68.83 68.92 68.13 68.40 62014
1/4/2013 68.73 69.18 68.34 69.06 64380
1/3/2013 69.25 69.35 68.38 68.80 89101
1/2/2013 68.93 69.24 68.45 69.24 103908
Marketplace
Trading Center