$70.75 -0.10 (%) Wal-Mart Stores Inc - New York Stock Exchange, Inc.

May. 27, 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
3/20/201581.8383.4981.7183.2412,365,307
3/19/201582.3382.4481.3781.527,212,928
3/18/201581.9882.9681.1682.5310,252,336
3/17/201582.9883.0182.2482.624,801,973
3/16/201582.4583.3782.4483.296,519,099
3/13/201581.9582.2581.2981.904,762,226
3/12/201580.8182.1280.7881.905,225,826
3/11/201581.8281.9780.5480.696,160,869
3/10/201582.2782.5082.0782.076,311,098
3/9/201582.5983.3482.5482.884,671,505
3/6/201582.8183.1082.3882.595,731,008
3/5/201583.1583.8782.9683.575,997,522
3/4/201583.2183.2182.2082.586,214,421
3/3/201583.6683.8283.1783.376,460,768
3/2/201583.8984.0083.2083.966,061,495
2/27/201583.7284.1683.4083.935,877,422
2/26/201583.8583.8683.2783.805,888,139
2/25/201584.6384.7283.5283.576,808,428
2/24/201584.5284.8283.9284.575,197,741
2/23/201584.3984.8684.2384.606,730,435
2/20/201582.7384.3882.5584.3013,840,389
2/19/201584.5084.8083.3983.5218,646,754
2/18/201585.9886.3085.5286.296,032,699
2/17/201585.4385.9784.9785.965,087,189
2/13/201585.8486.1685.3285.815,597,012
2/12/201586.5686.6885.2385.896,941,569
2/11/201586.6387.1285.9286.345,853,068
2/10/201586.6287.4186.4287.295,732,061
2/9/201586.9787.1985.6485.915,456,247
2/6/201587.2688.0086.7887.335,617,641
2/5/201587.1187.3686.5687.285,090,777
2/4/201586.1187.0486.0086.658,932,258
2/3/201585.8386.5385.6686.198,283,477
2/2/201584.7985.8783.9385.716,927,168
1/30/201586.7887.3684.9084.9810,280,220
1/29/201587.0787.7286.2787.726,522,794
1/28/201588.0288.2386.7786.825,936,775
1/27/201588.2888.4687.2687.536,020,450
1/26/201588.3189.1688.1288.634,666,660
1/23/201588.4289.2687.8988.517,565,786
1/22/201587.2388.4086.8688.307,123,834
1/21/201586.1086.9185.7186.648,174,202
1/20/201586.8287.7085.5586.697,853,065
1/16/201587.2087.4686.2386.778,408,926
1/15/201587.0087.7886.7087.389,412,733
1/14/201587.6588.5286.5086.6111,954,333
1/13/201590.8090.9788.9389.318,215,406
1/12/201589.3690.3189.2290.027,372,534
1/9/201590.3290.3989.2589.358,522,505
1/8/201589.2190.6789.0790.4712,713,559
1/7/201586.7888.6886.6788.608,498,428
1/6/201585.9886.7585.7986.318,205,145
1/5/201585.7286.3285.5185.656,978,986
1/2/201586.2786.7285.5585.904,501,838
12/31/201487.0887.4485.8685.884,151,386
12/30/201486.5287.1386.4886.793,265,377
12/29/201486.4687.0786.4086.643,605,617
12/26/201486.1887.1486.0186.913,249,266
12/24/201486.9787.0786.3986.432,491,789
12/23/201486.6987.0886.3686.665,552,646
12/22/201485.3286.4085.2986.384,575,752
12/19/201486.2686.3485.1685.1612,068,826
12/18/201484.8085.9584.2885.948,645,929
12/17/201483.2884.2682.9584.236,641,024
12/16/201483.6284.7682.9482.967,437,440
12/15/201484.2684.7083.0583.946,317,736
12/12/201483.5285.0083.5283.817,284,128
12/11/201483.2084.5083.1683.838,032,841
12/10/201483.9384.3182.9082.986,973,600
12/9/201483.6584.2182.6583.566,633,610
12/8/201484.1584.6783.8584.236,265,990
12/5/201484.8184.8283.5184.126,570,121
12/4/201484.1384.8283.6584.766,922,353
12/3/201485.9586.0084.6884.946,374,338
12/2/201486.2786.7085.9386.406,766,310
12/1/201486.7287.0785.7586.229,140,937
11/28/201486.1888.0985.9087.547,820,627
11/26/201484.9085.1184.4884.983,943,821
11/25/201485.5085.5184.3984.956,675,451
11/24/201484.8585.6184.7785.407,995,454
11/21/201485.3485.4484.5884.656,649,630
11/20/201484.8185.2984.0484.587,812,733
11/19/201483.9685.6483.9284.9912,189,846
11/18/201483.5083.9283.3483.796,096,432
11/17/201482.5883.7282.5383.577,993,427
11/14/201482.5883.1582.1082.9610,636,644
11/13/201480.9683.0680.8682.9422,812,356
11/12/201478.8379.4478.6579.206,791,218
11/11/201479.4079.4278.8579.015,602,406
11/10/201478.6080.1378.4279.4412,640,479
11/7/201477.8479.0877.6178.779,498,782
11/6/201478.1578.1877.1777.814,621,864
11/5/201477.8778.2377.3077.705,673,772
11/4/201476.4977.3776.2877.266,904,853
11/3/201476.3576.3875.5976.286,887,875
10/31/201476.8977.4076.0176.277,570,734
10/30/201476.1776.6075.9876.454,872,414
10/29/201476.5576.6475.9776.395,763,263
10/28/201476.6376.8076.0076.354,979,984
10/27/201476.3376.9876.3176.594,107,391
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center