Wal-Mart Stores Inc $76.99

up +0.35


23/7/2014 04:01 PM  |  NYSE : WMT  
Industries : Retail / Discount, Variety Stores
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WMT historical data

Date Open High Low Close Volume
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
9/22/201150.6551.2349.9450.2821,320,332
9/21/201152.3652.5951.2951.3210,476,667
9/20/201152.4452.9252.1752.298,421,143
9/19/201152.1852.6252.0452.459,029,027
9/16/201152.7553.1552.5552.6535,685,124
9/15/201152.2252.5151.9452.5110,999,307
9/14/201151.7152.7951.5852.2012,508,561
9/13/201151.7951.8051.2251.5910,771,184
9/12/201150.8551.8350.8251.8211,229,220
9/9/201151.9052.1851.2051.3612,027,724
9/8/201152.0852.7552.0652.2111,602,411
9/7/201152.0552.5651.8552.4210,407,161
9/6/201151.4851.7950.8751.6817,114,632
9/2/201152.2552.6451.9752.0310,809,445
9/1/201153.2053.5552.6552.6512,493,488
8/31/201153.0053.3852.8653.1913,230,432
8/30/201152.8653.1352.4152.8213,484,133
8/29/201153.1153.4453.0053.198,476,902
8/26/201152.7953.2451.9552.9010,460,355
8/25/201153.3853.4952.5552.7010,975,022
8/24/201153.0253.4252.8153.3711,397,440
8/23/201152.1653.2152.1353.2117,169,992
8/22/201152.2452.6452.0852.1913,771,554
8/19/201151.4952.7451.4852.3023,035,750
8/18/201150.5151.9550.3151.7925,048,837
8/17/201151.7252.1851.1651.5515,513,309
8/16/201151.4452.4851.1251.9225,595,439
8/15/201149.8850.0849.2949.9814,832,175
8/12/201150.0350.3149.2849.7515,160,419
8/11/201148.8550.4048.8549.7321,599,483
8/10/201150.0250.0648.3148.4127,005,844
8/9/201149.3450.9148.6750.8223,984,704
8/8/201150.8051.3348.7748.9233,045,949
8/5/201150.5950.9249.5950.8527,299,158
8/4/201150.9950.9950.0750.1026,071,169
8/3/201151.7652.0551.0151.2821,455,327
8/2/201152.2452.5551.6751.6815,243,612
8/1/201152.7952.9952.0752.6210,688,547
7/29/201152.7853.1552.6752.7113,199,211
7/28/201153.3153.5552.9752.998,908,569
7/27/201153.4453.7553.1753.2512,200,032
7/26/201154.0354.0953.5153.5910,934,694
7/25/201154.0354.4053.9553.978,177,526
7/22/201154.5854.7254.2554.526,802,420
7/21/201154.0054.6953.9154.4710,614,897
7/20/201153.9153.9753.6053.898,857,842
7/19/201153.4054.0353.3453.978,585,656
7/18/201153.4153.5453.1853.328,219,328
7/15/201153.7353.9753.4653.6310,188,564
7/14/201153.5253.7053.3853.6315,522,604
7/13/201154.0754.2753.8454.0210,153,328
7/12/201153.8654.4253.7653.949,485,877
7/11/201153.8254.0853.7053.877,548,369
7/8/201154.2554.3253.7754.089,133,480
7/7/201154.5754.8154.1954.4912,820,247
7/6/201153.4353.9553.4353.728,078,167
7/5/201153.3453.5653.0253.399,212,468
7/1/201153.1953.6553.0453.519,480,095
6/30/201152.6653.1652.5553.149,984,462
6/29/201152.6252.7952.4352.648,866,763
6/28/201152.4452.5352.1452.5310,987,975
6/27/201152.3252.7652.2752.2910,167,020
6/24/201153.1953.4252.3552.4120,767,505
6/23/201153.3653.7052.6753.2918,156,615
6/22/201153.1053.2952.8353.0110,588,002
6/21/201153.1053.2952.7553.2910,891,957
6/20/201152.7053.5052.7053.0415,198,471
6/17/201153.0653.2952.8252.8220,584,452
6/16/201152.4652.9752.2052.8311,744,036
6/15/201152.6452.6451.7952.3215,325,524
6/14/201152.8653.2652.7752.918,797,397
6/13/201152.9153.2552.5852.6212,545,141
6/10/201153.6753.8452.6952.7214,587,904
6/9/201153.7354.2353.6153.6211,340,718
6/8/201153.6153.9253.4353.6911,660,582
6/7/201153.9454.3053.7753.839,914,965
6/6/201153.8654.1953.5053.7611,242,227
6/3/201153.1553.8553.0453.6613,287,682
6/2/201154.2154.2153.1553.5514,784,937
6/1/201154.9855.1754.2554.3011,182,407
5/31/201154.8855.2254.8155.228,901,025
5/27/201154.7555.0954.6254.705,315,549
5/26/201154.5354.7054.1954.625,778,156
5/25/201154.6354.7054.2054.5610,199,049
5/24/201155.2455.3154.6154.7812,240,565
5/23/201154.9955.5054.9955.227,343,083
5/20/201155.5555.6955.1855.298,803,693
5/19/201155.2355.6055.0455.487,701,349
5/18/201155.5055.5454.9555.1811,425,317
5/17/201155.5656.2955.2455.5414,586,700
Trading Center