$76.02 +0.88 (%) Wal-Mart Stores Inc - NYSE

Oct. 21, 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
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
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
Trading Center