WAL-MART STORES $77.31

up +0.98


24/5/2013 06:24 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
3/14/2012 60.84 61.15 60.69 61.08 63750
3/13/2012 60.93 61.08 60.52 61.00 87003
3/12/2012 60.17 60.90 60.09 60.68 75768
3/9/2012 59.83 60.20 59.83 60.08 62929
3/8/2012 59.84 59.95 59.45 59.77 77956
3/7/2012 59.11 59.86 59.11 59.86 147799
3/6/2012 59.04 59.22 58.75 58.97 90571
3/5/2012 58.96 59.59 58.75 59.40 96147
3/2/2012 58.99 59.28 58.80 59.01 98481
3/1/2012 59.36 59.42 58.64 58.82 162839
2/29/2012 58.84 59.33 58.72 59.08 114341
2/28/2012 58.44 59.10 58.35 58.93 107619
2/27/2012 58.70 58.78 58.29 58.46 122588
2/24/2012 58.75 58.95 58.50 58.79 99259
2/23/2012 58.59 58.90 58.21 58.54 148803
2/22/2012 59.58 59.90 58.37 58.60 286302
2/21/2012 60.33 60.50 59.67 60.07 238948
2/17/2012 62.32 62.57 61.91 62.48 81918
2/16/2012 61.77 62.19 61.70 62.04 72564
2/15/2012 62.32 62.44 61.59 61.76 58164
2/14/2012 61.91 62.24 61.79 62.22 51731
2/13/2012 62.01 62.08 61.73 61.79 41750
2/10/2012 61.68 61.91 61.38 61.90 55010
2/9/2012 61.58 62.16 61.58 61.96 64531
2/8/2012 61.91 62.02 61.23 61.62 72600
2/7/2012 61.62 61.90 61.62 61.69 60844
2/6/2012 61.85 61.98 61.70 61.88 54806
2/3/2012 62.32 62.43 61.70 62.03 77272
2/2/2012 62.40 62.47 61.82 61.94 62113
2/1/2012 61.79 62.63 61.79 62.18 121306
1/31/2012 61.53 61.57 60.58 61.36 97615
1/30/2012 60.47 61.32 60.35 61.30 76369
1/27/2012 60.86 61.12 60.54 60.71 62873
1/26/2012 61.80 61.84 60.77 60.97 74362
1/25/2012 61.18 61.61 61.04 61.47 59158
1/24/2012 60.75 62.00 60.75 61.39 73628
1/23/2012 60.81 60.98 60.51 60.91 71341
1/20/2012 60.75 61.25 60.67 61.01 103788
1/19/2012 59.93 60.73 59.75 60.61 92346
1/18/2012 59.79 60.03 59.65 60.01 59114
1/17/2012 59.87 60.11 59.52 59.85 85000
1/13/2012 59.18 59.61 59.01 59.54 77293
1/12/2012 59.79 60.00 59.40 59.50 72364
1/11/2012 59.06 59.53 59.04 59.40 63656
1/10/2012 59.43 59.71 58.98 59.04 69073
1/9/2012 59.03 59.55 58.92 59.18 66793
1/6/2012 59.42 59.45 58.87 59.00 80694
1/5/2012 59.35 59.62 58.37 59.42 127682
1/4/2012 60.21 60.35 59.47 59.71 95933
1/3/2012 59.97 61.06 59.87 60.33 126688
12/30/2011 59.89 59.94 59.69 59.76 46653
12/29/2011 59.72 59.99 59.34 59.99 63322
12/28/2011 59.77 59.94 59.63 59.73 52417
12/27/2011 59.95 59.98 59.66 59.83 48664
12/23/2011 59.32 60.00 59.14 59.99 61906
12/22/2011 59.41 59.54 59.05 59.19 79017
12/21/2011 59.19 59.66 59.16 59.39 85745
12/20/2011 58.37 59.27 58.24 59.19 110674
12/19/2011 58.30 58.57 57.61 57.78 71981
12/16/2011 58.30 58.49 58.09 58.27 149139
12/15/2011 57.83 58.40 57.83 57.95 85574
12/14/2011 57.72 58.12 57.52 57.65 89842
12/13/2011 58.13 58.35 57.42 57.60 109721
12/12/2011 57.87 58.44 57.76 58.09 100371
12/9/2011 58.16 58.49 57.47 58.32 100589
12/8/2011 58.39 58.55 57.87 57.98 103503
12/7/2011 58.35 59.20 58.26 58.51 157546
12/6/2011 58.57 59.01 58.40 58.78 114016
12/5/2011 58.26 58.51 58.00 58.34 105152
12/2/2011 58.88 58.97 58.04 58.09 111991
12/1/2011 58.64 59.15 58.46 58.61 87873
11/30/2011 58.76 59.00 58.31 58.90 148452
11/29/2011 57.34 58.30 57.34 58.17 108172
11/28/2011 57.53 58.00 57.00 57.25 92881
11/25/2011 56.69 57.33 56.69 56.89 42588
11/23/2011 56.65 57.00 56.32 56.64 82604
11/22/2011 56.56 57.13 56.50 56.85 74973
11/21/2011 56.93 57.29 56.38 56.66 99322
11/18/2011 57.03 57.36 56.61 57.23 89823
11/17/2011 56.54 57.19 56.26 56.73 102238
11/16/2011 57.10 57.42 56.64 56.68 117808
11/15/2011 57.97 58.05 57.23 57.46 160059
11/14/2011 58.81 58.98 58.36 58.89 105521
11/11/2011 58.51 59.25 58.38 59.20 83979
11/10/2011 58.33 58.49 57.51 58.13 94100
11/9/2011 58.53 58.93 57.60 58.05 139468
11/8/2011 58.02 59.40 57.85 59.32 201043
11/7/2011 57.34 57.96 57.05 57.94 85201
11/4/2011 57.08 57.50 56.90 57.50 70061
11/3/2011 57.05 57.53 56.60 57.42 95756
11/2/2011 56.77 57.19 56.54 56.86 89203
11/1/2011 55.82 56.74 55.68 56.23 137881
10/31/2011 56.58 57.29 56.58 56.72 94809
10/28/2011 57.85 57.87 56.96 57.15 112928
10/27/2011 57.80 57.96 57.45 57.81 153255
10/26/2011 57.10 57.44 56.60 57.37 127247
10/25/2011 56.66 57.15 56.55 56.71 101043
10/24/2011 56.88 57.00 56.60 56.78 92795
10/21/2011 56.74 57.42 56.65 56.92 144986
10/20/2011 56.20 56.88 56.05 56.37 126458
Marketplace
Trading Center