Wal-Mart Stores Inc $75.85

down 0.00


27/8/2014 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
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
1/17/201369.3069.3268.7168.857,233,549
1/16/201368.9469.3768.8969.214,917,813
1/15/201368.1969.2468.1068.986,140,818
1/14/201368.4968.6768.1168.305,491,978
1/11/201368.6068.7968.2168.636,224,467
1/10/201368.6669.0367.7268.3611,454,308
1/9/201368.6668.7168.2268.575,056,117
1/8/201368.2868.8968.2168.595,868,477
1/7/201368.8368.9268.1368.406,201,396
1/4/201368.7369.1868.3469.066,438,374
1/3/201369.2569.3568.3868.808,910,586
1/2/201368.9369.2468.4569.2410,392,526
12/31/201267.4968.3067.3768.237,014,570
12/28/201267.9168.3567.5467.615,514,083
12/27/201268.0368.4267.7968.197,384,128
12/26/201268.5668.6567.7367.996,093,195
12/24/201268.5168.8168.3168.572,905,947
12/21/201268.8769.1668.2768.6513,233,501
12/20/201268.3369.0668.1769.009,688,049
12/19/201269.4369.5068.5268.529,973,247
12/18/201269.1169.6668.9169.5011,590,380
12/17/201268.9669.5168.8969.2010,534,638
12/14/201269.0569.3068.7468.7510,502,204
12/13/201269.0469.3769.0069.0414,245,821
12/12/201270.2070.3568.9168.9423,402,446
12/11/201272.2572.7070.8270.8914,596,092
12/10/201272.0872.3471.7972.155,901,502
12/7/201271.9072.5971.8572.297,282,925
12/6/201271.6771.8571.1071.597,166,027
12/5/201271.9472.0271.2371.659,516,891
12/4/201271.4772.6071.4572.1212,821,354
12/3/201272.1172.3471.3471.349,088,767
11/30/201270.9772.1270.8572.0212,490,763
11/29/201270.4871.0470.1370.839,620,710
11/28/201269.4670.8169.2970.5610,496,319
11/27/201269.9070.1769.4569.507,382,282
11/26/201270.1370.2369.4569.919,073,247
11/23/201269.3470.2468.8870.205,134,879
11/21/201268.8669.0668.6868.897,042,828
11/20/201269.2469.2468.4569.009,394,898
11/19/201268.1569.1367.6669.0212,835,693
11/16/201268.5968.6967.8868.0312,257,705
11/15/201269.6669.6967.8568.7223,049,900
11/14/201271.8672.0071.0871.319,113,735
11/13/201271.9772.3071.1871.818,977,793
11/12/201272.2772.6071.9072.484,383,362
11/9/201272.1372.6071.9272.316,891,477
11/8/201273.0173.9872.4872.487,137,741
11/7/201273.4273.9072.8573.116,812,187
11/6/201273.1774.2873.1373.765,334,832
11/5/201272.6673.2072.6573.144,767,665
11/2/201273.4673.5772.7172.778,564,725
11/1/201275.1375.1673.1573.4512,944,822
10/31/201275.2575.6874.1375.026,551,202
10/26/201275.2075.4274.6875.114,446,862
10/25/201275.3075.5074.8975.324,432,845
10/24/201274.9375.0074.5274.824,583,192
10/23/201275.0575.4974.5174.765,834,454
10/22/201275.6875.7875.0975.655,425,592
10/19/201276.5876.7175.4375.626,943,122
10/18/201277.0277.2376.1776.567,325,645
10/17/201277.3377.5076.4877.037,494,420
10/16/201277.6077.6076.6976.916,310,100
10/15/201275.8777.3575.5677.159,669,944
10/12/201275.4276.0475.3075.818,029,491
10/11/201276.6076.6174.9575.018,328,300
10/10/201274.6576.8174.6475.4219,365,359
10/9/201275.1675.3874.1374.148,308,472
10/8/201275.1675.5575.0675.254,546,029
10/5/201274.9475.5074.8975.135,205,048
10/4/201274.5175.0174.5174.725,000,834
10/3/201274.0374.7573.7574.208,164,663
10/2/201273.9874.3673.6373.754,236,483
10/1/201273.8074.4973.8074.054,662,439
9/28/201273.8674.0673.4273.806,022,141
9/27/201274.3774.5073.8373.985,390,064
9/26/201274.1674.8474.1474.194,805,094
9/25/201274.9175.0574.2674.266,424,717
9/24/201274.2074.9674.1874.744,413,649
9/21/201274.9675.0974.3374.4510,566,195
9/20/201274.3274.8274.3274.754,523,104
9/19/201274.2574.6373.9974.375,655,810
9/18/201273.8574.1773.6873.955,307,165
9/17/201274.3674.6873.8773.996,854,573
9/14/201274.8474.9974.2674.508,536,755
9/13/201273.9575.1973.9575.147,407,423
9/12/201274.0674.3573.7574.074,298,218
9/11/201273.7274.4273.5574.065,291,432
9/10/201273.8974.1273.5073.516,500,024
9/7/201274.7074.8073.5073.826,621,361
9/6/201273.9874.8173.8474.816,508,417
9/5/201273.8673.9573.3773.557,964,050
9/4/201273.1573.8472.5773.518,524,073
8/31/201272.5972.9572.3672.605,885,128
8/30/201272.6372.7572.1572.255,237,171
Trading Center