WAL-MART STORES $77.39

down -0.01


21/5/2013 04:21 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
10/14/2011 55.28 55.47 54.63 55.46 107060
10/13/2011 55.04 55.31 54.72 55.02 105011
10/12/2011 55.05 56.39 55.00 55.20 220973
10/11/2011 54.78 54.79 54.39 54.72 102135
10/10/2011 54.19 55.18 54.19 54.81 121884
10/7/2011 53.08 54.03 52.90 53.70 139129
10/6/2011 52.74 52.90 52.33 52.75 100212
10/5/2011 52.70 53.25 52.13 52.65 136045
10/4/2011 51.74 52.98 51.63 52.88 186975
10/3/2011 51.88 52.92 51.85 51.96 155002
9/30/2011 51.85 52.59 51.71 51.90 136193
9/29/2011 51.81 52.40 51.32 51.93 103444
9/28/2011 52.12 52.42 51.29 51.31 114602
9/27/2011 52.36 52.86 51.80 52.03 114925
9/26/2011 50.94 51.85 50.80 51.83 113606
9/23/2011 50.18 50.96 50.03 50.80 127030
9/22/2011 50.65 51.23 49.94 50.28 213203
9/21/2011 52.36 52.59 51.29 51.32 104739
9/20/2011 52.44 52.92 52.17 52.29 84212
9/19/2011 52.18 52.62 52.04 52.45 90289
9/16/2011 52.75 53.15 52.55 52.65 356846
9/15/2011 52.22 52.51 51.94 52.51 109992
9/14/2011 51.71 52.79 51.58 52.20 125076
9/13/2011 51.79 51.80 51.22 51.59 107708
9/12/2011 50.85 51.83 50.82 51.82 112293
9/9/2011 51.90 52.18 51.20 51.36 120278
9/8/2011 52.08 52.75 52.06 52.21 116025
9/7/2011 52.05 52.56 51.85 52.42 104035
9/6/2011 51.48 51.79 50.87 51.68 171144
9/2/2011 52.25 52.64 51.97 52.03 108095
9/1/2011 53.20 53.55 52.65 52.65 124926
8/31/2011 53.00 53.38 52.86 53.19 132302
8/30/2011 52.86 53.13 52.41 52.82 134842
8/29/2011 53.11 53.44 53.00 53.19 84770
8/26/2011 52.79 53.24 51.95 52.90 104602
8/25/2011 53.38 53.49 52.55 52.70 109708
8/24/2011 53.02 53.42 52.81 53.37 113957
8/23/2011 52.16 53.21 52.13 53.21 171700
8/22/2011 52.24 52.64 52.08 52.19 137713
8/19/2011 51.49 52.74 51.48 52.30 230357
8/18/2011 50.51 51.95 50.31 51.79 250457
8/17/2011 51.72 52.18 51.16 51.55 151663
8/16/2011 51.44 52.48 51.12 51.92 255955
8/15/2011 49.88 50.08 49.29 49.98 148297
8/12/2011 50.10 50.31 49.28 49.75 151604
8/11/2011 48.85 50.40 48.85 49.73 215995
8/10/2011 50.02 50.06 48.31 48.41 270029
8/9/2011 49.34 50.91 48.67 50.82 239889
8/8/2011 50.80 51.33 48.77 48.92 330429
8/5/2011 50.59 50.92 49.59 50.85 272989
8/4/2011 50.99 50.99 50.07 50.10 260455
8/3/2011 51.76 52.05 51.01 51.28 214554
8/2/2011 52.24 52.55 51.67 51.68 152396
8/1/2011 52.79 52.99 52.07 52.62 106880
7/29/2011 52.78 53.15 52.67 52.71 131932
7/28/2011 53.31 53.55 52.97 52.99 89086
7/27/2011 53.44 53.75 53.17 53.25 122001
7/26/2011 54.03 54.09 53.51 53.59 109314
7/25/2011 54.03 54.40 53.95 53.97 81776
7/22/2011 54.58 54.72 54.25 54.52 68025
7/21/2011 54.00 54.69 53.91 54.47 106106
7/20/2011 53.91 53.97 53.60 53.89 88579
7/19/2011 53.40 54.03 53.34 53.97 85854
7/18/2011 53.41 53.54 53.18 53.32 82194
7/15/2011 53.73 53.97 53.46 53.63 101835
7/14/2011 53.52 53.70 53.38 53.63 155221
7/13/2011 54.07 54.27 53.84 54.02 101534
7/12/2011 53.86 54.42 53.76 53.94 94857
7/11/2011 53.82 54.08 53.70 53.87 75484
7/8/2011 54.25 54.32 53.77 54.08 91333
7/7/2011 54.57 54.81 54.19 54.49 128203
7/6/2011 53.43 53.95 53.43 53.72 80782
7/5/2011 53.34 53.56 53.02 53.39 92125
7/1/2011 53.19 53.65 53.00 53.51 94798
6/30/2011 52.66 53.16 52.55 53.14 99843
6/29/2011 52.62 52.79 52.43 52.64 88668
6/28/2011 52.44 52.53 52.14 52.53 109877
6/27/2011 52.32 52.76 52.27 52.29 101670
6/24/2011 53.19 53.42 52.35 52.41 207671
6/23/2011 53.36 53.70 52.67 53.29 181544
6/22/2011 53.10 53.29 52.83 53.01 105825
6/21/2011 53.10 53.29 52.75 53.29 108910
6/20/2011 52.70 53.50 52.70 53.04 151981
6/17/2011 53.06 53.29 52.82 52.82 205643
6/16/2011 52.46 52.97 52.20 52.83 117437
6/15/2011 52.64 52.64 51.79 52.32 153240
6/14/2011 52.86 53.26 52.77 52.91 87974
6/10/2011 53.67 53.84 52.69 52.72 145854
6/9/2011 53.73 54.23 53.61 53.62 113408
6/8/2011 53.61 53.92 53.43 53.69 116606
6/7/2011 53.94 54.30 53.77 53.83 99083
6/6/2011 53.86 54.19 53.50 53.76 112680
6/3/2011 53.15 53.85 53.04 53.66 132874
6/2/2011 54.21 54.21 53.15 53.55 147849
6/1/2011 54.98 55.17 54.25 54.30 111816
5/31/2011 54.88 55.22 54.81 55.22 88886
5/27/2011 54.75 55.09 54.62 54.70 53155
5/26/2011 54.53 54.70 54.19 54.62 57717
5/25/2011 54.56 54.70 54.20 54.56 101956
5/24/2011 55.24 55.31 54.61 54.78 122406
Marketplace
Trading Center