$75.86 -0.25 (%) Wal-Mart Stores Inc - NYSE

May. 22, 2015 | 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
8/16/201050.1750.5750.0650.419,650,200
8/13/201050.3350.7450.0050.4010,098,300
8/12/201050.5650.7850.0150.4312,800,900
8/11/201051.6251.6250.9851.0211,309,200
8/10/201051.9152.4851.6952.228,848,400
8/9/201051.8352.3451.8052.068,265,500
8/6/201051.4251.7951.1151.798,270,200
8/5/201051.6451.6751.2251.627,439,900
8/4/201051.0451.7151.0151.608,074,900
8/3/201051.2551.6551.0351.2910,673,600
8/2/201051.5551.7050.9551.4113,836,100
7/30/201050.6151.2550.5051.1913,558,800
7/29/201051.2351.7850.8051.069,630,900
7/28/201050.8051.3950.8051.139,328,900
7/27/201050.8051.3050.6650.9612,295,200
7/26/201051.6751.6750.9151.1314,117,300
7/23/201050.9151.8150.9051.6713,058,000
7/22/201050.5551.0950.5150.8611,984,400
7/21/201051.0051.0050.1150.3512,311,000
7/20/201049.2651.0349.2650.8816,283,800
7/19/201049.7249.8149.0949.5211,895,900
7/16/201050.1550.3349.5249.6715,922,100
7/15/201050.3450.4449.9150.4112,256,600
7/14/201050.0550.3650.0450.3510,708,200
7/13/201050.3550.6950.1050.5413,219,700
7/12/201049.7850.3349.6850.1213,441,000
7/9/201049.2549.5549.1549.4311,607,200
7/8/201049.3249.3248.7949.1812,649,900
7/7/201048.6648.9748.1648.9216,179,000
7/6/201049.3449.4448.2548.5718,225,700
7/2/201048.4448.4447.8448.0013,584,100
7/1/201048.1048.4147.7748.3418,114,600
6/30/201048.9648.9748.0148.0718,392,300
6/29/201049.1749.2648.4348.9020,354,600
6/28/201049.0649.7749.0149.5714,697,100
6/25/201049.9550.2048.8048.8045,336,500
6/24/201050.7350.8349.9550.0314,819,500
6/23/201050.7651.0450.4050.8115,945,800
6/22/201051.0751.4750.6050.6813,659,200
6/21/201051.7151.8850.7151.0214,656,900
6/18/201051.4151.9151.4151.5525,426,600
6/17/201051.0551.4950.9651.4112,667,200
6/16/201051.5051.5850.9250.9815,905,100
6/15/201051.2051.6551.0651.6414,310,700
6/14/201051.1151.4650.8951.2413,900,000
6/11/201050.9751.2750.5550.8614,027,400
6/10/201051.2151.6851.0651.2215,850,400
6/9/201050.9651.3650.5950.9916,540,400
6/8/201050.7950.9850.5350.7820,317,300
6/7/201050.4651.3750.3250.7419,501,300
6/4/201051.4151.7050.2250.4024,041,800
6/3/201051.7352.0851.4851.7210,509,300
6/2/201051.2351.7451.0251.7213,665,700
6/1/201050.8051.5150.5250.9216,054,600
5/28/201050.7550.9350.5050.5614,019,500
5/27/201050.5250.7350.3250.7013,982,500
5/26/201050.3650.6050.0150.0219,079,000
5/25/201050.2550.5050.0050.2824,062,600
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center