$76.47 +0.39 (%) Wal-Mart Stores Inc - NYSE

Sep. 30, 2014 | 12:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
7/22/201377.8978.2577.7377.874,159,034
7/19/201377.4578.1777.3478.086,831,261
7/18/201377.2277.5577.0177.344,149,818
7/17/201377.6277.7977.0977.205,351,582
7/16/201376.9877.4576.9077.374,707,604
7/15/201377.3077.3076.7077.034,887,186
7/12/201377.6177.6777.3377.634,462,338
7/11/201377.4577.7577.3377.634,681,427
7/10/201376.9677.5076.4576.775,141,215
7/9/201376.9677.4476.7477.035,273,182
7/8/201375.6876.7775.6876.716,717,093
7/5/201375.1575.2674.4175.215,447,535
7/3/201374.4175.1274.0974.762,325,106
7/2/201374.3175.6874.2174.716,728,501
7/1/201374.9975.2874.1074.596,697,777
6/28/201375.1175.6674.4574.4914,555,128
6/27/201375.4876.1175.2475.267,089,475
6/26/201374.6275.1874.5475.015,478,746
6/25/201374.2774.7573.8474.377,221,640
6/24/201373.0574.7972.9074.209,697,215
6/21/201373.5274.2073.2673.5114,575,716
6/20/201374.5074.6673.0173.039,071,365
6/19/201375.7475.9674.3474.468,329,317
6/18/201375.0075.8874.8075.736,739,607
6/17/201375.0075.4574.5174.956,481,064
6/14/201374.8475.2774.8074.876,351,551
6/13/201374.7875.3374.5675.007,241,763
6/12/201375.4775.7174.6574.844,731,124
6/11/201375.4275.8374.9975.256,006,769
6/10/201376.2876.6575.6675.756,731,771
6/7/201376.3876.8776.1976.338,348,910
6/6/201375.2775.7474.8475.639,426,122
6/5/201375.7275.9575.0775.256,778,532
6/4/201375.7776.3875.4775.949,344,138
6/3/201375.0675.8074.6475.698,441,954
5/31/201375.3675.6374.8274.849,749,348
5/30/201376.4976.5475.6175.636,228,644
5/29/201377.0577.0576.0676.235,882,206
5/28/201377.5278.0477.0677.326,060,170
5/24/201376.3277.4176.1577.317,589,759
5/23/201376.8376.9476.2576.338,048,141
5/22/201377.1977.8076.7577.039,032,071
5/21/201377.6278.1877.2577.397,484,486
5/20/201377.8877.9077.3677.405,583,000
5/17/201378.3078.5977.4077.8710,671,473
5/16/201378.1078.8677.3478.5012,129,178
5/15/201378.8079.9678.6579.868,002,558
5/14/201377.9878.8677.6778.7810,018,069
5/13/201378.8078.9477.9278.507,714,538
5/10/201378.4778.9178.2878.895,831,224
5/9/201378.3178.9677.9078.406,516,841
5/8/201378.5678.6677.7878.258,010,645
5/7/201379.1079.1478.7778.836,572,201
5/6/201379.1079.1678.7778.834,807,303
5/3/201378.9279.3478.9079.255,605,083
5/2/201377.9178.4977.8078.464,520,564
5/1/201377.8578.6677.6978.066,260,681
4/30/201378.2878.3077.3777.727,970,243
4/29/201379.0879.2578.1578.396,157,908
4/26/201378.5879.1578.5779.045,923,528
4/25/201378.1878.8377.8878.655,734,370
4/24/201379.2379.5077.9278.038,084,145
4/23/201378.1179.2278.0579.096,663,451
4/22/201378.2978.4477.5077.975,162,577
4/19/201377.5078.4477.4078.297,843,883
4/18/201378.7679.0576.6177.1614,219,475
4/17/201378.5379.0778.1178.517,248,836
4/16/201378.2378.8678.0378.686,854,946
4/15/201378.4479.2878.4378.478,556,116
4/12/201377.6378.8577.5878.566,338,065
4/11/201377.3678.3777.2777.797,129,997
4/10/201378.2878.3877.3777.378,599,089
4/9/201377.2478.4677.0278.128,669,956
4/8/201376.1077.4575.8377.298,075,557
4/5/201375.5576.4175.4376.395,880,369
4/4/201375.9676.5875.9676.207,508,815
4/3/201376.3176.6875.7276.007,454,422
4/2/201375.5576.0575.4276.026,642,761
4/1/201375.0075.9374.9075.438,416,097
3/28/201374.8474.9774.3874.837,370,039
3/27/201374.3174.9774.2474.785,970,553
3/26/201374.9375.0974.4374.776,642,458
3/25/201374.1475.1174.1274.8510,438,663
3/22/201373.3574.2973.2974.287,325,411
3/21/201372.8773.4772.8573.135,507,143
3/20/201372.8173.3872.7472.996,320,278
3/19/201372.4272.8772.1972.455,753,133
3/18/201372.2972.7372.0172.255,771,090
3/15/201373.0173.5072.4472.5017,206,784
3/14/201373.8774.0073.1373.226,353,699
3/13/201373.8974.2073.5473.655,329,215
3/12/201372.9573.9072.8473.608,156,386
3/11/201373.0973.2472.8172.985,149,550
3/8/201373.3073.3972.8473.035,744,563
3/7/201373.4973.6173.2073.326,689,131
3/6/201373.7574.1373.2573.387,152,681
3/5/201373.4774.0472.9973.729,142,337
3/4/201371.5273.2671.5173.2610,567,654
3/1/201370.7871.9070.7871.748,902,516
2/28/201371.5971.8870.7870.7818,888,667
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center