WAL-MART STORES $77.31

up +0.98


24/5/2013 06:24 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
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
5/23/2011 54.99 55.50 54.99 55.22 73394
5/20/2011 55.55 55.69 55.18 55.29 87989
5/19/2011 55.23 55.60 55.04 55.48 76783
5/18/2011 55.50 55.54 54.95 55.18 114161
5/17/2011 55.56 56.29 55.24 55.54 145905
5/16/2011 55.61 56.47 55.48 56.06 141735
5/13/2011 55.77 56.03 55.34 55.72 89674
5/12/2011 55.24 55.83 54.91 55.72 89000
5/11/2011 55.11 55.61 55.04 55.17 94222
5/10/2011 55.15 55.60 55.10 55.53 87551
5/9/2011 54.97 55.36 54.70 55.10 65629
5/6/2011 55.30 55.55 54.86 55.02 80426
5/5/2011 55.15 55.60 54.89 55.07 111301
5/4/2011 55.31 55.79 55.20 55.37 81638
5/3/2011 55.08 55.77 54.96 55.46 111226
5/2/2011 55.08 55.08 54.67 55.04 81767
4/29/2011 54.41 55.16 54.33 54.98 98000
4/28/2011 54.29 54.80 54.28 54.69 98246
4/27/2011 53.88 54.61 53.88 54.42 97161
4/26/2011 53.39 54.23 53.28 53.91 119912
4/25/2011 53.60 53.66 53.23 53.37 58138
4/21/2011 53.82 53.93 53.42 53.58 58533
4/20/2011 53.75 53.95 53.64 53.69 74008
4/19/2011 53.26 53.47 53.10 53.35 61478
4/18/2011 53.08 53.65 52.91 53.31 95074
4/15/2011 53.55 53.69 53.30 53.55 87146
4/14/2011 53.48 53.74 53.22 53.50 74254
4/13/2011 53.72 53.96 53.50 53.63 85963
4/12/2011 52.69 53.75 52.67 53.52 134163
4/11/2011 52.54 52.92 52.40 52.82 74667
4/8/2011 53.01 53.15 52.27 52.54 97333
4/7/2011 52.85 53.24 52.75 53.00 121671
4/6/2011 52.67 53.21 52.67 52.98 83651
4/5/2011 52.70 53.19 52.67 52.74 88684
4/4/2011 52.31 52.83 52.06 52.65 92048
4/1/2011 52.25 52.36 51.92 52.13 79130
3/31/2011 52.15 52.32 51.89 52.05 108997
3/30/2011 52.53 52.74 52.08 52.36 85534
3/29/2011 52.05 52.38 52.04 52.26 87097
3/28/2011 52.31 52.50 52.01 52.19 83547
3/25/2011 52.56 52.67 52.28 52.35 76126
3/24/2011 51.83 52.95 51.77 52.59 150693
3/23/2011 51.85 51.88 51.38 51.64 135290
3/22/2011 51.97 52.14 51.79 52.00 84280
3/21/2011 51.73 52.00 51.68 51.92 87167
3/18/2011 51.63 51.89 51.25 51.52 117672
3/17/2011 51.74 51.87 51.04 51.37 108827
3/16/2011 51.52 51.87 50.97 51.38 164362
3/15/2011 51.77 52.35 51.38 52.06 138566
3/14/2011 52.35 52.52 52.06 52.32 102164
3/11/2011 52.64 52.95 52.14 52.59 145393
3/10/2011 52.35 53.88 52.26 52.65 183113
3/9/2011 52.27 52.84 52.22 52.67 113830
3/8/2011 52.10 52.54 52.01 52.44 119155
3/7/2011 52.26 52.29 51.75 52.02 130312
3/4/2011 52.40 52.49 51.73 52.07 157260
3/3/2011 52.19 52.27 51.70 52.01 125140
3/2/2011 52.27 52.37 51.72 51.97 111442
3/1/2011 52.16 52.60 51.95 52.07 176440
2/28/2011 51.75 52.43 51.68 51.98 179015
2/25/2011 52.09 52.17 51.52 51.75 203228
2/24/2011 53.13 53.17 51.88 52.09 235189
2/23/2011 53.46 53.60 52.90 53.03 201186
2/22/2011 53.81 54.01 52.95 53.67 286966
2/18/2011 54.68 55.57 54.50 55.38 199746
2/17/2011 54.52 54.90 54.35 54.75 85390
2/16/2011 54.90 55.20 54.43 54.55 153971
2/15/2011 54.78 55.05 54.51 54.95 113307
2/14/2011 55.26 55.31 54.67 54.80 162739
2/11/2011 55.53 55.88 55.31 55.69 95825
2/10/2011 56.15 56.16 55.30 55.59 157620
2/9/2011 56.26 56.73 56.10 56.73 85813
2/8/2011 56.10 56.47 55.95 56.38 88194
2/7/2011 56.07 56.24 55.83 56.07 67207
2/4/2011 56.04 56.10 55.67 56.03 71060
2/3/2011 55.92 56.04 55.39 55.92 112836
2/2/2011 56.16 56.18 55.65 55.86 140386
2/1/2011 56.37 56.58 55.91 56.33 128516
1/31/2011 56.45 56.56 55.70 56.07 156824
1/28/2011 57.69 57.90 56.50 56.70 145982
1/27/2011 57.46 57.79 57.02 57.57 101732
1/26/2011 57.39 57.75 57.00 57.32 132112
1/25/2011 56.12 57.29 55.80 57.26 204811
1/24/2011 55.39 56.05 55.30 56.05 110742
1/21/2011 56.15 56.24 55.38 55.73 129588
1/20/2011 55.12 56.27 55.12 55.99 196125
1/19/2011 55.04 55.15 54.71 55.03 98950
1/18/2011 55.11 55.40 54.75 55.14 105342
1/14/2011 54.73 54.99 54.42 54.81 92856
1/13/2011 54.70 55.36 54.69 54.79 128656
1/12/2011 54.52 55.32 54.34 54.85 135533
1/11/2011 53.95 54.52 53.73 54.29 120234
1/10/2011 53.65 54.11 53.54 53.73 104793
1/7/2011 53.89 54.15 53.76 54.08 79686
1/6/2011 54.31 54.38 53.78 53.96 155855
1/5/2011 54.75 55.07 54.32 54.41 142156
1/4/2011 54.61 54.88 54.28 54.77 121544
Marketplace
Trading Center