Wal-Mart Stores Inc $74.96

up +0.08


20/8/2014 04:01 PM  |  NYSE : WMT  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
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
2/27/201370.9271.9670.5871.668,820,357
2/26/201370.6971.3970.6171.1110,558,487
2/25/201370.5071.3470.4470.4411,819,690
2/22/201370.2270.5469.8970.409,169,560
2/21/201370.0071.4769.7270.2620,426,183
2/20/201368.7269.8568.3069.2111,975,845
2/19/201369.1969.4568.5468.7614,683,422
2/15/201369.5470.0068.1369.3025,689,976
2/14/201371.1071.2370.7670.826,820,952
2/13/201371.2971.7071.2171.393,969,807
2/12/201371.4971.6671.1071.404,762,281
2/11/201371.2571.5170.5371.406,202,534
2/8/201371.2071.6471.0771.485,906,823
2/7/201371.4471.6470.9071.238,306,834
2/6/201370.4871.3270.3071.319,757,882
2/5/201369.8771.0869.7670.7710,526,699
2/4/201369.4469.9069.1369.6310,759,453
2/1/201370.1170.5469.9570.496,450,100
1/31/201369.6970.4469.6969.957,019,560
1/30/201370.1270.1269.5069.757,022,025
1/29/201369.2170.2069.2069.899,560,861
1/28/201369.0869.5068.8069.357,054,721
1/25/201369.9170.0068.9369.007,969,234
1/24/201369.6569.9969.3569.799,139,502
1/23/201369.3969.6469.1569.496,365,566
1/22/201369.0569.6568.9669.585,747,934
1/18/201368.8569.2068.8569.207,814,762
Trading Center