$76.84 +0.62 (%) Wal-Mart Stores Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
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
8/29/201272.6173.0272.4372.774,230,702
8/28/201272.1872.7172.1672.414,822,640
8/27/201272.1772.7972.0872.505,766,925
8/24/201271.3972.2071.3572.115,190,045
8/23/201271.8071.9471.4071.566,005,104
8/22/201271.3571.8571.3571.776,660,918
8/21/201272.3072.3471.4371.437,634,447
8/20/201272.0172.4171.6672.305,548,680
8/17/201272.4172.6971.8471.999,737,208
8/16/201272.5872.7571.7872.1517,815,957
8/15/201273.9174.5273.8274.457,777,057
8/14/201273.8474.2773.5774.017,242,043
8/13/201273.4173.6973.1873.406,300,955
8/10/201273.8574.2573.4373.685,644,200
8/9/201274.2874.5273.7673.855,284,869
8/8/201273.6574.5173.4374.316,578,253
8/7/201274.4174.6073.9773.997,619,183
8/6/201274.9274.9274.2874.286,118,087
8/3/201274.7474.9674.2574.558,739,975
8/2/201273.0574.1672.9474.058,094,983
8/1/201274.7074.7973.4273.629,700,483
7/31/201274.7674.9874.4374.438,324,855
7/30/201274.4675.2474.4574.989,145,564
7/27/201273.8474.8073.7974.5210,861,477
7/26/201272.7073.9572.6973.678,192,305
7/25/201272.2672.4671.8772.086,981,820
7/24/201271.6872.2471.4572.147,476,793
7/23/201271.6271.9971.2671.856,657,500
7/20/201271.4672.4971.3172.2511,053,660
7/19/201272.8572.8670.2371.5316,878,096
7/18/201272.8973.4672.7272.859,495,239
7/17/201272.9073.1072.3173.1012,176,401
7/16/201272.9273.1872.5872.988,084,253
7/13/201272.2773.2472.1573.188,180,028
7/12/201272.0772.6271.6472.3110,195,703
7/11/201272.1372.4471.7872.2612,244,489
7/10/201271.9372.5871.6472.1113,331,910
7/9/201271.2671.7671.0271.7611,150,896
7/6/201270.7371.3670.7371.368,009,238
7/5/201270.3771.3070.3771.0812,444,784
7/3/201269.6570.7769.3070.759,394,728
7/2/201269.6069.9569.1569.3510,426,433
6/29/201268.9469.7268.5669.7210,672,501
6/28/201267.9268.3567.4968.308,578,654
6/27/201268.5968.7568.2668.598,798,110
6/26/201268.4868.9268.2568.5810,812,968
6/25/201267.0668.2367.0668.1811,830,506
6/22/201268.0968.3567.1967.3011,405,910
6/21/201268.4968.6667.6867.709,843,620
6/20/201267.8668.5467.7868.528,990,501
6/19/201268.0968.2567.7067.817,906,200
6/18/201267.4768.2867.4368.127,553,498
6/15/201268.0568.0667.5967.7512,751,217
6/14/201267.1067.7967.0967.639,995,384
6/13/201267.5967.7566.9667.0710,748,883
6/12/201267.6767.8567.3067.728,988,074
6/11/201268.3968.4867.4767.5310,493,601
6/8/201266.1968.2366.0868.2218,012,544
6/7/201266.0866.0865.7865.8712,547,088
6/6/201265.6065.9765.4665.9310,847,071
6/5/201265.7465.9065.4365.509,341,251
6/4/201265.9066.1365.4065.9913,877,773
6/1/201265.4365.8865.1365.5515,302,052
5/31/201265.4066.6665.3865.8216,771,273
5/30/201265.4165.9565.3365.449,980,444
5/29/201265.4065.7665.2165.6810,037,047
5/25/201264.8665.5064.8065.3110,180,866
5/24/201264.7165.1864.4665.0711,303,256
5/23/201263.3964.6963.2964.5815,682,158
5/22/201262.9963.9562.9063.7312,074,555
5/21/201262.3863.1062.1463.0411,150,092
5/18/201261.8762.6361.7662.4316,631,181
5/17/201261.3462.5061.2561.6829,295,156
5/16/201259.5359.6659.1659.1910,838,704
5/15/201258.9559.6558.9559.3510,561,363
5/14/201259.0959.5558.9259.076,201,061
5/11/201259.0859.6558.8159.427,473,540
5/10/201259.3559.6159.0959.197,740,689
5/9/201258.4859.2458.2759.0311,158,088
5/8/201259.0659.3758.6359.0510,273,782
5/7/201258.5559.3658.5559.198,659,390
5/4/201258.8659.1858.6858.706,953,880
5/3/201259.2059.2058.8158.996,892,609
5/2/201258.9659.3258.8259.017,347,634
5/1/201258.9559.2758.4859.079,916,168
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center