$70.88 +0.21 (%) Wal-Mart Stores Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201670.5870.9570.4570.886,674,206
12/1/201670.2570.7370.0570.676,849,803
11/30/201670.9271.1670.1770.439,326,127
11/29/201671.3871.7971.2071.377,310,092
11/28/201670.9371.5270.8071.197,099,193
11/25/201671.1171.6570.9871.234,234,383
11/23/201670.2270.8970.1870.837,442,950
11/22/201669.7370.4269.7370.1210,984,049
11/21/201668.6169.4068.4269.378,355,966
11/18/201668.9369.4068.4468.5411,135,265
11/17/201669.0869.5268.1269.1923,440,319
11/16/201671.7572.0671.3371.3911,192,448
11/15/201670.7971.4270.3571.429,725,063
11/14/201671.1671.3170.1970.4912,917,474
11/11/201671.1171.2870.6071.238,223,872
11/10/201671.2572.0971.0071.3914,321,300
11/9/201669.3071.5069.2971.1016,779,465
11/8/201669.7170.0469.4769.797,621,295
11/7/201669.6269.8469.1669.789,755,441
11/4/201669.7169.9469.1369.167,262,105
11/3/201669.6370.0869.3569.636,803,940
11/2/201669.2069.9769.2069.457,645,275
11/1/201669.9870.0669.1469.308,838,603
10/31/201670.0670.1769.8570.026,389,047
10/28/201669.8070.2169.7369.996,952,858
10/27/201669.6070.0069.3969.837,131,613
10/26/201669.3069.8169.1469.595,050,540
10/25/201669.0169.8769.0069.367,629,748
10/24/201668.6269.3768.3969.197,163,632
10/21/201668.3468.6367.9968.347,844,583
10/20/201668.9869.0868.5768.736,294,027
10/19/201669.2269.3468.7068.897,123,273
10/18/201668.5768.9868.2368.877,857,699
10/17/201668.6568.6567.8068.227,493,385
10/14/201668.4268.8168.2168.456,416,018
10/13/201667.1968.5467.0768.239,193,819
10/12/201667.7467.9167.3767.468,940,655
10/11/201667.9567.9667.3067.398,591,494
10/10/201668.7568.9667.7567.988,988,413
10/7/201669.2669.4768.1768.7012,653,847
10/6/201670.2070.4368.8969.3620,110,251
10/5/201671.8772.2771.6071.676,464,442
10/4/201672.0072.5771.5571.756,569,284
10/3/201671.8372.1571.6072.015,857,743
9/30/201671.5072.4671.4072.129,982,598
9/29/201671.5771.7170.6270.737,996,767
9/28/201672.2272.3271.3871.796,184,932
9/27/201671.9372.4971.5872.336,344,407
9/26/201672.3172.3371.5271.625,948,719
9/23/201672.6072.7772.3472.357,696,449
9/22/201672.4372.5471.9972.275,871,871
9/21/201672.1872.5471.5172.196,675,884
9/20/201672.1572.5571.9071.975,910,577
9/19/201672.6472.8772.0972.096,920,677
9/16/201672.3272.9672.2272.8713,935,682
9/15/201671.4872.5671.2672.407,331,974
9/14/201671.6272.0671.4071.526,980,495
9/13/201671.8471.9171.1571.467,507,915
9/12/201670.7972.2470.7271.9410,864,043
9/9/201671.3271.5170.3070.3012,172,571
9/8/201671.8972.3271.7171.839,661,224
9/7/201673.0073.0572.0172.069,618,272
9/6/201672.7673.0872.2073.009,570,905
9/2/201672.9973.1972.4272.508,082,949
9/1/201671.5772.8671.4172.8411,761,356
8/31/201671.4671.6471.1571.446,311,636
8/30/201671.7671.7671.1571.315,774,180
8/29/201671.1471.6671.1071.407,468,105
8/26/201671.4171.6970.8971.1410,038,464
8/25/201672.3772.5871.0571.2210,514,203
8/24/201671.9772.7571.7672.2310,050,690
8/23/201672.8973.0771.9671.979,391,390
8/22/201673.0673.1472.4572.7010,312,074
8/19/201674.1074.2972.6772.8115,346,426
8/18/201674.9475.1973.8774.3026,858,329
8/17/201671.9972.9571.9972.9314,343,332
8/16/201672.5973.3172.2172.899,763,349
8/15/201673.8174.0173.1173.329,636,116
8/12/201673.8074.1273.5673.899,994,186
8/11/201674.5074.8073.5373.806,290,331
8/10/201673.5774.5173.3973.958,052,272
8/9/201673.3673.8873.0873.546,427,875
8/8/201674.0074.0773.0473.346,577,187
8/5/201673.4673.9573.4673.765,415,442
8/4/201672.8073.4972.5973.304,944,907
8/3/201673.0073.4072.5172.946,568,133
8/2/201673.7073.7272.6373.136,513,056
8/1/201672.8173.9972.8173.785,868,395
7/29/201673.1773.2572.7672.976,302,187
7/28/201673.1473.3272.4773.244,603,167
7/27/201673.6673.8273.1473.325,777,916
7/26/201673.7174.0773.4173.735,248,283
7/25/201673.5573.8473.4173.754,733,956
7/22/201673.7673.9173.4273.554,316,633
7/21/201673.4373.6673.1473.524,432,231
7/20/201673.8874.1173.6373.795,281,986
7/19/201673.6473.9673.5973.664,798,083
7/18/201673.6474.1873.5373.845,457,313
7/15/201673.9874.0173.4473.675,994,796
7/14/201673.7974.1173.6173.706,646,403
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center