Wal-Mart Stores Inc $77.66

down 0.00


17/4/2014 06:40 PM  |  NYSE : WMT  
Industries : Retail / Discount, Variety Stores
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
11/22/201156.5657.1356.5056.857,497,230
11/21/201156.9357.2956.3856.669,932,180
11/18/201157.0357.3656.6157.238,982,260
11/17/201156.5457.1956.2656.7310,223,800
11/16/201157.1057.4256.6456.6811,781,400
11/15/201157.9758.0557.2357.4616,007,300
11/14/201158.8158.9858.3658.8910,554,500
11/11/201158.5159.2558.3859.208,398,480
11/10/201158.3358.4957.5158.139,409,920
11/9/201158.5358.9357.6058.0513,947,700
11/8/201158.0259.4057.8559.3220,107,100
11/7/201157.3457.9657.0557.948,520,510
11/4/201157.0857.5056.9057.507,006,680
11/3/201157.0557.5356.6057.429,575,590
11/2/201156.7757.1956.5456.868,920,450
11/1/201155.8256.7555.6856.2313,790,100
10/31/201156.5857.2956.5856.729,480,960
10/28/201157.8557.8756.9657.1511,292,800
10/27/201157.8057.9657.4557.8115,326,400
10/26/201157.1057.4456.6057.3712,724,700
10/25/201156.6657.1556.5556.7110,104,600
10/24/201156.8857.0056.3756.789,279,440
10/21/201156.7457.4256.6556.9214,498,900
10/20/201156.2056.8856.0556.3712,646,000
10/19/201155.7156.4355.7056.2512,985,200
10/18/201154.9456.1954.8155.8914,070,500
10/17/201154.7955.4654.4854.788,976,770
10/14/201155.2855.4754.6355.4610,706,000
10/13/201155.0455.3154.7255.0210,501,300
10/12/201155.0556.3955.0055.2022,097,200
10/11/201154.7854.7954.3954.7210,215,300
10/10/201154.1955.1854.1954.8112,189,900
10/7/201153.0854.0352.9053.7013,912,900
10/6/201152.7452.9052.3352.7510,021,100
10/5/201152.7053.2552.1352.6513,604,800
10/4/201151.7452.9851.6352.8818,697,600
10/3/201151.8852.9251.8551.9615,500,200
9/30/201151.8552.5951.7151.9013,621,400
9/29/201151.8152.4051.3251.9310,344,400
9/28/201152.1252.4251.2951.3111,460,200
9/27/201152.3652.8651.8052.0311,492,500
9/26/201150.9451.8550.8051.8311,360,500
9/23/201150.1850.9650.0350.8012,703,900
9/22/201150.6551.2349.9450.2821,320,300
9/21/201152.3652.5951.2951.3210,476,700
9/20/201152.4452.9252.1752.298,421,140
9/19/201152.1852.6252.0452.459,029,030
9/16/201152.7553.1552.5552.6535,685,100
9/15/201152.2252.5151.9452.5110,999,300
9/14/201151.7152.7951.5852.2012,508,600
9/13/201151.7951.8051.2251.5910,771,200
9/12/201150.8551.8350.8251.8211,229,200
9/9/201151.9052.1851.2051.3612,027,700
9/8/201152.0852.7552.0652.2111,602,400
9/7/201152.0552.5651.8552.4210,407,200
9/6/201151.4851.7950.8751.6817,114,600
9/2/201152.2552.6451.9752.0310,809,400
9/1/201153.2053.5552.6552.6512,493,500
8/31/201153.0053.3852.8653.1913,230,400
8/30/201152.8653.1352.4152.8213,484,100
8/29/201153.1153.4453.0053.198,476,900
8/26/201152.7953.2451.9552.9010,460,400
8/25/201153.3853.4952.5552.7010,975,000
8/24/201153.0253.4252.8153.3711,397,400
8/23/201152.1653.2152.1353.2117,170,000
8/22/201152.2452.6452.0852.1913,771,600
8/19/201151.4952.7451.4852.3023,035,800
8/18/201150.5151.9550.3151.7925,048,800
8/17/201151.7252.1851.1651.5515,513,300
8/16/201151.4452.4851.1251.9225,595,400
8/15/201149.8850.0849.2949.9814,832,200
8/12/201150.0350.3149.2849.7515,160,400
8/11/201148.8550.4048.8549.7321,599,500
8/10/201150.0250.0648.3148.4127,005,800
8/9/201149.3450.9148.6750.8223,984,700
8/8/201150.8051.3348.7748.9233,045,900
8/5/201150.5950.9249.5950.8527,299,200
8/4/201150.9950.9950.0750.1026,071,200
8/3/201151.7652.0551.0151.2821,455,300
8/2/201152.2452.5551.6751.6815,243,600
8/1/201152.7952.9952.0752.6210,688,500
7/29/201152.7853.1552.6752.7113,199,200
7/28/201153.3153.5552.9752.998,908,570
7/27/201153.4453.7553.1753.2512,200,000
7/26/201154.0354.0953.5153.5910,934,700
7/25/201154.0354.4053.9553.978,177,530
7/22/201154.5854.7254.2554.526,802,420
7/21/201154.0054.6953.9154.4710,614,900
7/20/201153.9153.9753.6053.898,857,840
7/19/201153.4054.0353.3453.978,585,660
7/18/201153.4153.5453.1853.328,219,330
7/15/201153.7353.9753.4653.6310,188,600
7/14/201153.5253.7053.3853.6315,522,600
7/13/201154.0754.2753.8454.0210,153,300
7/12/201153.8654.4253.7653.949,485,880
7/11/201153.8254.0853.7053.877,548,370
7/8/201154.2554.3253.7754.089,133,480
7/7/201154.5754.8154.1954.4912,820,200
7/6/201153.4353.9553.4353.728,078,170
7/5/201153.3453.5653.0253.399,212,470
Trading Center