$69.94 -0.94 (%) Wal-Mart Stores Inc - New York Stock Exchange, Inc.

Dec. 5, 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
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
10/24/201476.1376.5075.5076.384,483,654
10/23/201476.3776.6575.7876.256,367,092
10/22/201476.4776.6676.0176.035,927,620
10/21/201475.1876.2075.0176.028,299,743
10/20/201474.1475.2273.9275.147,040,685
10/17/201474.1874.5073.0374.1011,472,069
10/16/201473.2374.0772.6173.8214,346,643
10/15/201477.5877.6974.3675.2021,057,683
10/14/201477.8378.6377.6777.987,901,051
10/13/201478.0378.5977.4577.568,201,401
10/10/201477.9379.3777.9378.2910,078,027
10/9/201478.1178.8377.6677.867,072,744
10/8/201477.4178.4976.8178.248,107,097
10/7/201477.0377.7076.7277.307,059,857
10/6/201477.0577.9276.9977.355,429,677
10/3/201476.5777.4876.5377.325,819,678
10/2/201476.2176.9175.9676.234,929,134
10/1/201476.5176.8675.9176.126,524,863
9/30/201476.0476.7275.7776.475,640,744
9/29/201476.0676.2575.6576.084,959,285
9/26/201476.2576.5775.8676.493,752,888
9/25/201476.9377.0576.1276.124,963,485
9/24/201475.7377.3175.7077.088,434,589
9/23/201476.0076.2375.5775.606,717,115
9/22/201476.7976.8676.2576.314,450,704
9/19/201476.4577.0776.3876.8413,323,532
9/18/201476.3176.5875.9176.224,751,711
9/17/201476.3676.4776.0176.244,239,265
9/16/201475.6476.5775.6076.324,109,537
9/15/201475.7875.8975.6175.813,748,478
9/12/201475.9776.0575.6675.775,693,775
9/11/201476.3576.4476.0976.104,985,299
9/10/201476.7977.0876.3776.516,697,057
9/9/201476.5677.0076.1776.745,631,979
9/8/201477.1377.3276.4376.535,946,869
9/5/201476.5277.7376.4877.517,841,819
9/4/201476.1676.6076.1176.565,282,252
9/3/201475.9576.3375.8876.014,709,373
9/2/201475.4275.9475.4175.754,532,422
8/29/201475.7575.8875.2975.505,080,513
8/28/201475.4775.9475.4775.902,928,089
8/27/201475.5175.8675.4475.853,200,426
8/26/201475.8376.1575.4475.524,222,880
8/25/201475.9376.0275.5175.693,393,630
8/22/201475.7876.2075.6475.734,137,761
8/21/201475.0675.9175.0075.555,260,626
8/20/201474.8375.0574.5174.964,898,266
8/19/201474.8174.9474.1474.885,047,957
8/18/201474.1574.6874.0574.494,015,717
8/15/201474.6574.6573.4973.906,942,723
8/14/201473.8974.4373.6174.396,136,444
8/13/201474.2774.4173.5174.036,619,067
8/12/201474.3174.4474.0174.223,928,584
8/11/201474.2974.6074.0274.364,721,351
8/8/201474.0674.7373.8574.674,996,347
8/7/201474.3474.8173.7673.957,053,149
8/6/201473.1974.2973.1874.207,934,785
8/5/201473.3173.5272.7773.3410,580,561
8/4/201473.3873.6373.0673.545,402,181
8/1/201473.3273.8873.2273.548,224,426
7/31/201473.9974.2573.5473.589,632,692
7/30/201475.8875.9274.6774.789,985,703
7/29/201475.2176.0175.1575.446,293,487
7/28/201475.4375.9375.3675.715,509,938
7/25/201476.1976.3675.8075.973,948,442
7/24/201476.6876.7976.1976.357,228,303
7/23/201476.6377.0676.5976.993,994,349
7/22/201476.8476.8976.4076.644,383,167
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center