$84.98 +0.03 (%) Wal-Mart Stores Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
2/15/201262.3262.4461.5961.765,833,642
2/14/201261.9162.2461.7962.225,173,275
2/13/201262.0162.0861.7361.794,174,905
2/10/201261.6861.9161.3961.905,501,098
2/9/201261.5862.1661.5861.966,453,043
2/8/201261.9162.0261.2361.627,268,649
2/7/201261.6261.9061.6261.696,093,712
2/6/201261.8561.9861.7061.885,480,554
2/3/201262.3262.4361.7062.037,727,175
2/2/201262.4062.4761.8261.946,211,353
2/1/201261.7962.6361.7962.1812,131,010
1/31/201261.5361.5760.5861.369,764,529
1/30/201260.4761.3260.3561.307,637,547
1/27/201260.8661.1260.5460.716,287,253
1/26/201261.8061.8460.7760.977,436,168
1/25/201261.1861.6161.0461.475,915,713
1/24/201260.7562.0060.7561.397,371,375
1/23/201260.8160.9860.5160.917,134,026
1/20/201260.7561.2560.6761.0110,382,040
1/19/201259.9360.7359.7560.619,234,851
1/18/201259.7960.0359.6560.015,911,327
1/17/201259.8760.1159.5259.858,499,938
1/13/201259.1859.6159.0159.547,729,222
1/12/201259.7960.0059.4059.507,236,378
1/11/201259.0659.5359.0459.406,370,659
1/10/201259.4359.7158.9859.046,907,461
1/9/201259.0359.5558.9259.186,679,713
1/6/201259.4259.4558.8759.008,069,504
1/5/201259.3559.6258.3759.4212,768,202
1/4/201260.2160.3559.4759.719,593,915
1/3/201259.9761.0659.8760.3312,668,774
12/30/201159.8959.9459.6959.764,665,252
12/29/201159.7259.9959.3459.996,332,205
12/28/201159.7759.9459.6359.735,242,281
12/27/201159.9559.9859.6659.834,866,341
12/23/201159.3260.0059.1459.996,190,571
12/22/201159.4159.5459.0559.197,901,633
12/21/201159.1959.6659.1659.398,574,408
12/20/201158.3759.2758.2459.1911,067,312
12/19/201158.3058.5757.6157.787,235,400
12/16/201158.3058.4958.0958.2714,934,968
12/15/201157.8358.4057.8357.958,559,381
12/14/201157.7258.1257.5257.658,984,217
12/13/201158.1358.3557.4257.6010,975,928
12/12/201157.8758.4457.7658.0910,037,087
12/9/201158.1658.4957.4758.3210,058,857
12/8/201158.3958.5557.8757.9810,350,356
12/7/201158.3559.2058.2658.5115,754,543
12/6/201158.5759.0158.4058.7811,401,656
12/5/201158.2658.5158.0058.3410,515,168
12/2/201158.8858.9758.0458.0911,199,004
12/1/201158.6459.1558.4658.618,787,232
11/30/201158.7659.0058.3158.9014,845,127
11/29/201157.3458.3057.3458.1710,817,945
11/28/201157.5358.0057.0057.259,288,061
11/25/201156.6957.3356.6956.894,258,796
11/23/201156.6557.0056.3256.648,261,896
11/22/201156.5657.1356.5056.857,497,230
11/21/201156.9357.2956.3856.669,932,180
11/18/201157.0357.3656.6157.238,982,262
11/17/201156.5457.1956.2656.7310,223,771
11/16/201157.1057.4256.6456.6811,781,357
11/15/201157.9758.0557.2357.4616,007,290
11/14/201158.8158.9858.3658.8910,554,475
11/11/201158.5159.2558.3859.208,398,481
11/10/201158.3358.4957.5158.139,409,918
11/9/201158.5358.9357.6058.0513,947,664
11/8/201158.0259.4057.8559.3220,107,097
11/7/201157.3457.9657.0557.948,520,513
11/4/201157.0857.5056.9057.507,006,676
11/3/201157.0557.5356.6057.429,575,589
11/2/201156.7757.1956.5456.868,920,447
11/1/201155.8256.7555.6856.2313,790,143
10/31/201156.5857.2956.5856.729,480,955
10/28/201157.8557.8756.9657.1511,292,789
10/27/201157.8057.9657.4557.8115,326,374
10/26/201157.1057.4456.6057.3712,724,659
10/25/201156.6657.1556.5556.7110,104,567
10/24/201156.8857.0056.3756.789,279,438
10/21/201156.7457.4256.6556.9214,498,890
10/20/201156.2056.8856.0556.3712,645,980
10/19/201155.7156.4355.7056.2512,985,199
10/18/201154.9456.1954.8155.8914,070,469
10/17/201154.7955.4654.4854.788,976,770
10/14/201155.2855.4754.6355.4610,705,983
10/13/201155.0455.3154.7255.0210,501,306
10/12/201155.0556.3955.0055.2022,097,211
10/11/201154.7854.7954.3954.7210,215,333
10/10/201154.1955.1854.1954.8112,189,854
10/7/201153.0854.0352.9053.7013,912,907
10/6/201152.7452.9052.3352.7510,021,117
10/5/201152.7053.2552.1352.6513,604,816
10/4/201151.7452.9851.6352.8818,697,606
10/3/201151.8852.9251.8551.9615,500,229
9/30/201151.8552.5951.7151.9013,621,380
9/29/201151.8152.4051.3251.9310,344,376
9/28/201152.1252.4251.2951.3111,460,193
9/27/201152.3652.8651.8052.0311,492,543
9/26/201150.9451.8550.8051.8311,360,515
9/23/201150.1850.9650.0350.8012,703,872
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center