WAL-MART STORES $77.03

down -0.36


22/5/2013 04:22 PM  |  NYSE : WMT  |  Industries : Retail Trade / Other General Merchandise Stores
Type:

WMT historical data

Date Open High Low Close Volume
12/30/2010 54.00 54.19 53.84 54.07 63038
12/29/2010 53.57 54.26 53.57 54.08 76287
12/28/2010 53.63 53.93 53.51 53.74 67891
12/27/2010 53.56 53.73 53.23 53.57 58762
12/23/2010 53.17 53.69 53.14 53.60 90617
12/22/2010 53.59 53.65 53.16 53.31 114588
12/21/2010 53.76 53.86 53.64 53.65 82919
12/20/2010 54.56 54.56 53.61 53.77 135945
12/17/2010 54.68 54.75 54.38 54.41 214286
12/16/2010 54.09 54.63 54.00 54.63 123353
12/15/2010 54.23 54.34 54.04 54.23 105117
12/14/2010 54.10 54.58 54.02 54.45 107462
12/13/2010 54.31 54.40 54.00 54.21 113252
12/10/2010 54.31 54.40 54.14 54.28 120499
12/9/2010 54.72 54.77 54.32 54.34 107328
12/8/2010 54.86 54.95 54.45 54.49 124797
12/7/2010 54.54 55.34 54.54 55.09 158933
12/6/2010 54.88 54.94 54.47 54.49 86329
12/3/2010 54.63 54.76 54.31 54.62 100969
12/2/2010 54.71 54.90 54.38 54.75 157749
12/1/2010 54.42 54.85 54.39 54.70 178829
11/30/2010 53.76 54.43 53.60 54.09 175569
11/29/2010 53.65 53.92 53.43 53.85 107876
11/26/2010 53.69 53.93 53.57 53.74 41550
11/24/2010 53.74 54.18 53.74 54.01 103124
11/23/2010 54.20 54.26 53.56 53.67 138514
11/22/2010 54.20 54.60 53.92 54.38 94378
11/19/2010 54.10 54.45 53.95 54.39 103075
11/18/2010 54.14 54.65 53.90 53.98 115873
11/17/2010 54.35 54.44 53.56 53.77 145047
11/16/2010 54.57 55.35 54.24 54.26 235552
11/15/2010 54.17 54.35 53.87 53.95 114595
11/12/2010 54.10 54.34 53.86 54.13 106778
11/11/2010 54.52 54.52 53.96 54.34 125661
11/10/2010 54.76 54.76 54.09 54.51 112369
11/9/2010 55.08 55.21 54.83 55.05 100471
11/8/2010 54.91 55.08 54.51 54.91 99411
11/5/2010 55.45 55.72 54.90 55.20 102614
11/4/2010 55.00 55.50 54.95 55.36 132468
11/3/2010 54.77 54.95 54.22 54.91 91892
11/2/2010 54.55 54.99 54.49 54.79 88492
11/1/2010 54.05 54.50 54.02 54.31 82075
10/29/2010 54.04 54.59 53.61 54.17 80329
10/28/2010 54.19 54.23 53.59 54.08 81836
10/27/2010 54.24 54.63 53.55 53.87 130203
10/26/2010 53.84 54.73 53.83 54.56 102936
10/25/2010 54.18 54.40 53.90 53.95 79631
10/22/2010 53.96 54.10 53.86 54.06 57955
10/21/2010 53.69 54.34 53.59 54.03 95752
10/20/2010 53.29 53.84 53.25 53.47 97423
10/19/2010 53.45 53.76 53.13 53.32 102250
10/18/2010 53.25 53.90 53.25 53.76 92299
10/15/2010 53.36 53.58 53.02 53.35 125590
10/14/2010 53.87 53.87 52.93 53.25 155231
10/13/2010 54.18 54.52 53.73 53.82 136136
10/12/2010 54.45 54.45 53.75 53.92 150348
10/11/2010 54.52 54.74 54.43 54.61 70373
10/8/2010 54.35 54.59 54.02 54.41 87936
10/7/2010 54.66 54.82 54.04 54.36 77698
10/6/2010 53.92 54.63 53.90 54.56 103961
10/5/2010 53.94 54.25 53.83 54.00 102160
10/4/2010 53.34 53.70 53.14 53.57 71228
10/1/2010 53.60 53.62 53.20 53.36 82294
9/30/2010 53.53 53.99 53.14 53.52 109010
9/29/2010 53.80 53.81 53.11 53.35 98641
9/28/2010 53.53 53.99 53.05 53.82 111473
9/27/2010 53.91 54.01 53.47 53.48 86622
9/24/2010 53.95 54.39 53.84 54.08 97684
9/23/2010 53.73 53.92 53.53 53.65 72912
9/22/2010 53.52 54.00 53.45 53.82 99100
9/21/2010 53.52 53.96 53.32 53.57 94251
9/20/2010 53.10 53.67 53.09 53.54 92601
9/17/2010 53.17 53.33 52.88 53.01 207998
9/16/2010 52.66 53.28 52.55 53.15 107427
9/15/2010 52.47 53.10 52.41 52.86 101981
9/14/2010 52.16 53.03 52.15 52.66 112014
9/13/2010 52.25 52.47 52.01 52.21 78680
9/10/2010 51.90 52.07 51.72 51.97 81604
9/9/2010 52.06 52.10 51.84 51.91 72897
9/8/2010 51.89 51.98 51.52 51.83 89476
9/7/2010 52.07 52.56 51.84 51.86 105838
9/3/2010 51.86 52.09 51.55 52.04 96131
9/2/2010 51.12 51.81 51.12 51.76 112061
9/1/2010 50.49 51.43 50.46 51.20 134315
8/31/2010 50.51 51.10 50.12 50.14 253594
8/30/2010 51.02 51.25 50.53 50.55 85025
8/27/2010 51.02 51.25 50.72 51.00 119350
8/26/2010 51.62 51.62 50.75 50.97 118987
8/25/2010 51.25 51.79 51.09 51.55 148424
8/24/2010 50.67 51.72 50.60 51.30 167008
8/23/2010 50.57 51.50 50.39 51.14 146578
8/20/2010 50.17 50.47 50.03 50.22 117017
8/19/2010 50.70 50.96 50.00 50.06 156341
8/18/2010 51.00 51.32 50.62 50.86 157450
8/17/2010 50.79 51.62 50.66 51.02 163155
8/16/2010 50.17 50.57 50.06 50.41 96487
8/13/2010 50.33 50.74 50.00 50.40 100953
8/12/2010 50.56 50.78 50.01 50.43 127969
8/11/2010 51.62 51.62 50.98 51.02 113063
8/10/2010 51.91 52.48 51.69 52.22 88458
Marketplace
Trading Center