WAL-MART STORES $77.87

down -0.63


17/5/2013 07:17 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
8/5/2008 59.02 60.99 58.83 60.34 375751
8/4/2008 57.58 59.07 57.55 58.43 138311
8/1/2008 58.75 58.78 57.36 57.75 172956
7/31/2008 58.07 59.37 57.91 58.62 186145
7/30/2008 57.61 59.00 57.61 58.56 194172
7/29/2008 56.40 57.50 56.09 57.45 176661
7/28/2008 56.79 57.20 55.95 56.02 154337
7/25/2008 57.10 57.60 56.58 56.83 164522
7/24/2008 57.99 58.11 56.79 56.97 211787
7/23/2008 57.50 58.99 56.69 58.09 311845
7/22/2008 57.21 59.56 57.15 59.06 258270
7/21/2008 58.08 58.63 57.00 57.31 166447
7/18/2008 57.90 58.07 57.06 57.92 206507
7/17/2008 56.98 57.91 55.42 57.68 247703
7/16/2008 56.20 57.11 55.64 56.96 264127
7/15/2008 55.98 56.80 55.34 56.24 265896
7/14/2008 57.00 57.13 55.98 56.31 210496
7/11/2008 56.68 57.34 55.64 56.29 278474
7/10/2008 58.05 58.14 56.07 57.21 298873
7/9/2008 59.29 59.29 57.60 57.67 254967
7/8/2008 57.17 59.29 56.91 59.11 327143
7/7/2008 56.75 57.87 56.20 56.91 222309
7/2/2008 57.25 57.80 56.45 56.50 207675
7/1/2008 56.00 57.07 55.61 57.03 227149
6/30/2008 56.73 57.82 56.02 56.20 222422
6/27/2008 56.65 57.35 55.85 56.30 286535
6/26/2008 57.75 58.27 56.83 56.83 210516
6/25/2008 57.42 58.73 57.35 58.12 220237
6/24/2008 56.32 57.85 56.25 57.32 196256
6/23/2008 56.60 57.00 56.43 56.64 142958
6/20/2008 57.40 57.70 56.20 56.26 270519
6/19/2008 57.62 58.25 57.37 57.69 206771
6/18/2008 58.20 59.41 57.59 57.67 222367
6/17/2008 59.49 59.53 58.50 58.69 135590
6/16/2008 58.90 59.39 58.50 59.31 180901
6/13/2008 59.38 59.75 58.86 59.18 208839
6/12/2008 58.92 59.83 58.73 59.11 192491
6/11/2008 59.65 59.78 58.47 58.52 207557
6/10/2008 59.26 59.95 59.05 59.78 212432
6/9/2008 58.98 59.74 58.44 59.57 233450
6/6/2008 59.33 59.57 58.33 58.37 235209
6/5/2008 58.50 59.90 58.41 59.80 357402
6/4/2008 57.49 58.02 57.34 57.68 147106
6/3/2008 57.79 58.05 57.36 57.77 170731
6/2/2008 57.41 57.99 56.52 57.20 172808
5/30/2008 57.98 58.08 57.50 57.74 121227
5/29/2008 56.93 58.15 56.93 57.94 185458
5/28/2008 56.81 57.24 56.56 57.09 204173
5/27/2008 55.80 56.68 55.80 56.40 172802
5/23/2008 55.88 55.98 55.40 55.75 135582
5/22/2008 55.20 56.21 55.09 56.05 150652
5/21/2008 55.94 56.20 55.05 55.23 203673
5/20/2008 56.15 56.39 55.48 55.95 218356
5/19/2008 56.95 57.05 56.16 56.40 155559
Marketplace
Trading Center