Wal-Mart Stores Inc $75.50

down -0.40


29/8/2014 04:00 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
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
5/16/201155.6156.4755.4856.0614,178,783
5/13/201155.7756.0355.3455.728,953,618
5/12/201155.2455.8354.9155.728,956,495
5/11/201155.1155.6155.0455.179,429,201
5/10/201155.1555.6055.1055.538,762,506
5/9/201154.9755.3654.7055.106,547,481
5/6/201155.3055.5554.8655.028,054,644
5/5/201155.1555.6053.2055.0711,138,624
5/4/201155.3155.7955.2055.378,169,654
5/3/201155.0855.7754.9655.4611,127,281
5/2/201155.0855.0854.6755.048,178,524
4/29/201154.4155.1654.3354.989,815,192
4/28/201154.2954.8054.2854.699,826,234
4/27/201153.8854.6153.8854.429,726,093
4/26/201153.3954.2353.2853.9111,976,177
4/25/201153.6053.6653.2353.375,815,348
4/21/201153.8253.9353.4253.585,873,017
4/20/201153.7553.9553.6453.697,408,076
4/19/201153.2653.4753.1053.356,151,988
4/18/201153.0853.6552.9153.319,513,427
4/15/201153.5553.6953.3053.558,720,750
4/14/201153.4853.7453.2253.507,418,623
4/13/201153.7253.9653.5053.638,603,945
4/12/201152.6953.7552.6753.5213,449,628
4/11/201152.5452.9252.4052.827,470,045
4/8/201153.0153.1552.2752.549,736,088
4/7/201152.8553.2552.7553.0012,181,219
4/6/201152.6753.2152.6752.988,366,141
4/5/201152.7053.1952.6752.748,873,315
4/4/201152.3152.8352.0652.659,225,499
4/1/201152.2552.3651.9252.137,967,500
3/31/201152.1552.3251.8952.0510,915,811
3/30/201152.5352.7452.0852.368,566,268
3/29/201152.0552.3852.0452.268,712,925
3/28/201152.3152.5052.0152.198,356,927
3/25/201152.5652.6752.2852.357,617,691
3/24/201151.8352.9551.7752.5915,075,877
3/23/201151.8551.8851.3851.6413,532,050
3/22/201151.9752.1451.7952.008,436,095
3/21/201151.7352.0051.6851.928,723,465
3/18/201151.6351.8951.2551.5211,815,969
3/17/201151.7451.8751.0451.3710,888,179
3/16/201151.5251.8750.9751.3816,426,018
3/15/201151.7752.3551.3852.0613,864,391
3/14/201152.3552.5252.0652.3210,203,618
3/11/201152.6452.9552.1452.5914,542,886
3/10/201152.3553.8852.2652.6518,298,875
3/9/201152.2752.8452.2252.6711,384,000
3/8/201152.1052.5452.0152.4411,924,628
3/7/201152.2652.2951.7552.0213,034,797
3/4/201152.4052.4951.7352.0715,735,094
3/3/201152.1952.2751.7052.0112,524,396
3/2/201152.2752.3751.7251.9711,147,654
3/1/201152.1652.6051.9552.0717,646,143
2/28/201151.7552.4351.6851.9817,910,916
2/25/201152.0952.1751.5251.7520,330,140
2/24/201153.1353.1751.8852.0923,538,977
2/23/201153.4653.6052.9053.0320,125,749
2/22/201153.8154.0152.9553.6728,702,046
2/18/201154.6855.5754.5055.3819,977,666
2/17/201154.5254.9054.3554.758,538,952
2/16/201154.9055.2054.4354.5515,404,366
2/15/201154.7855.0554.5154.9511,331,295
2/14/201155.2655.3154.6754.8016,282,045
2/11/201155.5355.8855.3155.699,582,909
2/10/201156.1556.1655.3055.5915,766,811
2/9/201156.2656.7356.1056.738,583,856
2/8/201156.1056.4755.9556.388,821,835
2/7/201156.0756.2455.8356.076,721,999
2/4/201156.0456.1055.6756.037,106,393
2/3/201155.9256.0455.3955.9211,285,936
2/2/201156.1656.1855.6555.8614,048,432
Trading Center