WAL MART STORES Historical Share Prices | WMT |

Date	Open	High	Low	Close	Volume	Adj Close*
3-Aug-07	46.70	47.00	45.50	45.52	20,450,800	43.59
2-Aug-07	46.20	47.11	46.08	46.73	16,667,800	44.75
1-Aug-07	46.05	46.25	45.48	46.22	22,037,000	44.26
31-Jul-07	46.34	46.81	45.90	45.95	27,186,700	44.00
30-Jul-07	46.20	46.46	45.80	46.21	17,950,000	44.25
27-Jul-07	46.72	46.88	45.73	45.94	23,421,300	43.99
26-Jul-07	47.51	47.77	46.53	46.82	26,642,800	44.84
25-Jul-07	48.40	48.45	47.55	47.87	15,487,900	45.84
24-Jul-07	47.72	48.66	47.72	48.02	21,879,900	45.98
23-Jul-07	48.30	48.40	47.95	48.11	12,695,400	46.07
20-Jul-07	48.50	48.87	47.92	48.06	18,975,200	46.02
19-Jul-07	48.36	48.98	48.10	48.79	15,415,600	46.72
18-Jul-07	48.43	48.74	47.96	48.04	19,622,800	46.00
17-Jul-07	48.76	48.88	48.30	48.35	14,098,900	46.30
16-Jul-07	49.14	49.14	48.70	48.94	11,749,500	46.87
13-Jul-07	48.76	49.26	48.67	49.15	13,101,000	47.07
12-Jul-07	48.90	49.24	47.68	48.83	24,974,100	46.76
11-Jul-07	47.70	47.89	47.23	47.68	13,685,900	45.66
10-Jul-07	48.39	48.39	47.49	47.58	16,731,700	45.56
9-Jul-07	48.41	48.83	48.26	48.50	10,701,300	46.44
6-Jul-07	48.09	48.49	47.99	48.39	13,106,700	46.34
5-Jul-07	48.36	48.46	48.08	48.09	11,198,600	46.05
3-Jul-07	48.34	48.47	48.13	48.47	6,212,100	46.42
2-Jul-07	48.20	48.49	48.14	48.33	10,544,200	46.28
29-Jun-07	48.50	48.65	47.87	48.11	14,131,500	46.07
28-Jun-07	48.33	48.50	48.17	48.21	13,553,200	46.17
27-Jun-07	47.83	48.49	47.76	48.46	17,901,800	46.41
26-Jun-07	47.91	48.49	47.75	47.97	16,074,900	45.94
25-Jun-07	48.00	48.12	47.69	47.82	17,820,600	45.79
22-Jun-07	48.25	48.43	47.83	47.83	20,450,600	45.80
21-Jun-07	48.71	48.79	48.08	48.39	16,512,700	46.34
20-Jun-07	48.85	49.25	48.56	48.59	17,991,400	46.53
19-Jun-07	48.93	48.97	47.77	48.81	14,846,900	46.74
18-Jun-07	49.32	49.45	49.07	49.11	11,030,600	47.03
15-Jun-07	49.34	49.68	49.21	49.34	22,726,300	47.25
14-Jun-07	49.30	49.65	48.98	49.28	13,366,800	47.19
13-Jun-07	49.18	49.54	48.97	49.50	14,142,800	47.40
12-Jun-07	49.61	49.81	48.90	48.91	19,065,800	46.84
11-Jun-07	49.90	50.12	49.55	49.81	12,639,700	47.70
8-Jun-07	49.89	50.15	49.60	50.08	14,736,100	47.96
7-Jun-07	50.39	50.75	49.61	49.76	24,799,800	47.65
6-Jun-07	50.16	51.04	50.15	50.75	25,261,100	48.60
5-Jun-07	50.91	51.20	50.36	50.52	32,728,500	48.38
4-Jun-07	50.15	51.44	50.15	51.21	54,679,300	49.04
1-Jun-07	47.90	49.94	47.73	49.47	49,104,400	47.37
31-May-07	47.10	47.80	47.10	47.60	17,483,900	45.58
30-May-07	46.65	47.15	46.47	47.12	16,038,300	45.12
29-May-07	47.17	47.54	46.76	46.94	14,948,200	44.95
25-May-07	46.80	47.00	46.64	46.91	8,796,000	44.92
24-May-07	46.41	46.95	46.35	46.65	14,731,400	44.67
23-May-07	46.88	47.14	46.32	46.33	14,253,600	44.37
22-May-07	46.57	46.80	46.47	46.54	11,196,900	44.57
21-May-07	47.13	47.40	46.62	46.62	21,022,300	44.64
18-May-07	47.32	47.37	47.18	47.27	13,743,100	45.27
17-May-07	47.47	47.47	47.02	47.11	12,626,000	45.11
16-May-07	47.49	47.74	46.98	47.18	16,516,500	45.18
16-May-07	0.22 U.S. Dollar Cash Dividend
15-May-07	47.96	48.10	47.41	47.62	19,379,800	45.39
14-May-07	47.64	48.00	47.49	47.84	12,971,400	45.60
11-May-07	47.84	47.91	47.41	47.78	15,889,300	45.54
10-May-07	47.50	48.33	47.45	47.75	17,850,200	45.52
9-May-07	48.07	48.28	47.84	47.93	15,225,800	45.69
8-May-07	48.37	48.64	48.08	48.10	10,172,500	45.85
7-May-07	48.43	48.88	48.28	48.61	8,893,300	46.33
4-May-07	48.40	48.50	48.05	48.27	9,605,800	46.01
3-May-07	48.52	48.75	48.20	48.36	10,951,600	46.10
2-May-07	48.30	48.74	48.17	48.28	12,118,400	46.02
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

Track your stocks in Yahoo! Messenger

•	FTSE 100	•	FTSE 250
•	FTSE Industry Indices