$70.88 +0.21 (%) Wal-Mart Stores Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
9/25/201564.0764.4663.6263.787,163,040
9/24/201563.3663.9863.3063.836,956,226
9/23/201563.7263.9363.1263.725,876,630
9/22/201563.2363.8262.9263.598,800,800
9/21/201563.7564.0063.3763.727,119,571
9/18/201563.7564.2363.2663.3412,885,204
9/17/201564.7065.2964.1664.477,133,132
9/16/201564.6064.7764.0564.695,625,384
9/15/201564.4864.7064.0564.326,860,845
9/14/201564.6564.6763.8264.286,956,674
9/11/201564.1864.6863.9964.658,062,420
9/10/201564.0764.6563.8364.1214,524,756
9/9/201566.8667.0165.0165.129,464,206
9/8/201565.2366.5065.1866.3817,706,779
9/4/201564.0764.3063.5163.899,232,402
9/3/201564.7265.0164.3964.868,523,840
9/2/201564.5964.9464.0664.449,514,557
9/1/201563.8064.3263.2763.8213,393,949
8/31/201564.8265.0064.2964.738,175,248
8/28/201566.0966.1264.4564.9414,303,018
8/27/201565.3266.1864.9566.0813,912,815
8/26/201564.2364.8563.0264.8313,928,303
8/25/201565.4565.7163.0063.1014,801,032
8/24/201563.7466.1661.5063.9522,239,613
8/21/201567.9168.3166.5466.5415,746,497
8/20/201568.0869.3067.9468.439,860,124
8/19/201568.8769.3967.7768.5716,333,364
8/18/201570.0070.5069.2469.4821,314,976
8/17/201571.8372.2371.7671.917,604,423
8/14/201572.3072.6072.0472.385,912,505
8/13/201572.4072.7771.9772.117,652,355
8/12/201571.5372.6671.2772.588,903,056
8/11/201571.2572.3771.1571.936,829,195
8/10/201571.5071.7571.3471.486,020,087
8/7/201572.7172.8371.1771.257,797,473
8/6/201573.3573.3872.6672.796,367,735
8/5/201572.3973.7072.2573.518,715,807
8/4/201572.4272.8071.9372.255,873,371
8/3/201571.8472.3871.8472.185,131,845
7/31/201572.4472.4971.6671.987,928,371
7/30/201572.0372.5371.7872.164,604,530
7/29/201572.2572.6372.0972.234,939,670
7/28/201571.5372.3971.2372.108,592,296
7/27/201571.3871.6571.0171.386,197,584
7/24/201572.5372.5671.5071.585,951,117
7/23/201573.0773.2272.4272.514,252,929
7/22/201572.7873.8272.7873.166,961,551
7/21/201573.1073.2972.5372.746,441,071
7/20/201573.3573.4473.0673.105,085,621
7/17/201573.7474.0773.3173.395,680,568
7/16/201573.9774.1473.7673.835,231,727
7/15/201573.5973.9073.1973.654,566,724
7/14/201573.9874.0973.4873.795,518,153
7/13/201573.5174.1173.5173.886,084,498
7/10/201573.0873.5573.0873.125,579,323
7/9/201573.6773.7372.7172.788,695,824
7/8/201573.3073.5972.9073.067,790,963
7/7/201572.6673.8672.0073.7912,421,297
7/6/201571.3872.6971.3872.5310,536,477
7/2/201572.0272.5671.6671.866,586,071
7/1/201571.6071.9570.3671.8810,773,904
6/30/201571.8171.8170.7870.9311,102,559
6/29/201571.8072.0071.4171.428,187,836
6/26/201571.9672.4671.8772.126,897,822
6/25/201572.4572.6371.8371.865,293,151
6/24/201572.5672.6572.1472.387,338,351
6/23/201572.8972.9472.3472.577,876,315
6/22/201572.9873.1972.7072.796,489,463
6/19/201572.8073.2272.7072.7414,550,688
6/18/201572.7473.4872.7472.988,376,621
6/17/201572.6372.9072.3472.735,703,861
6/16/201572.2272.5871.7272.356,215,625
6/15/201572.2072.4071.7071.937,566,777
6/12/201572.7472.9072.4072.437,246,589
6/11/201573.2373.6772.8472.947,419,959
6/10/201572.7173.3372.3472.9311,215,817
6/9/201572.7072.8572.3672.478,335,572
6/8/201573.4373.4972.6072.619,592,958
6/5/201574.1774.2772.9873.0610,635,085
6/4/201574.4674.9873.9574.158,982,797
6/3/201574.7075.2074.4874.896,093,825
6/2/201574.5475.0074.4274.535,797,834
6/1/201574.6975.0874.4174.735,646,037
5/29/201574.8274.8874.1574.276,375,067
5/28/201575.0775.1674.6574.845,025,471
5/27/201575.0175.5175.0075.196,987,068
5/26/201575.7775.8374.8274.9010,573,616
5/22/201576.2076.3875.8675.866,815,006
5/21/201575.8076.4275.5676.116,756,162
5/20/201576.4876.5075.8375.9010,541,876
5/19/201578.1878.3676.2376.4322,458,581
5/18/201579.3779.9479.1679.928,300,267
5/15/201578.7179.2578.5779.246,617,173
5/14/201578.3778.7778.0278.726,170,246
5/13/201579.1879.4377.9878.168,421,167
5/12/201578.0279.4877.8778.968,448,963
5/11/201578.3278.6178.0378.103,744,882
5/8/201578.6079.2578.4078.535,347,396
5/7/201577.7378.3477.3078.035,538,289
5/6/201577.9278.1277.1777.655,480,055
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center