UK Markets open in 1 hr 33 mins

Wal-Mart Stores, Inc. (WMT)


NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.13-0.18 (-0.23%)
At close: 4:01PM EDT
People also watch
HDKOPGJNJXOM
DateOpenHighLowCloseAdj close*Volume
26 May 201778.3778.5477.7978.1378.136,111,600
25 May 201778.3678.8578.1578.3178.316,135,000
24 May 201778.5678.6178.1478.1578.157,427,000
23 May 201778.5878.9778.4478.4978.497,584,900
22 May 201778.6579.0078.3078.5578.558,897,600
19 May 201777.9779.4477.7778.7778.7718,581,700
18 May 201776.8977.6676.1377.5477.5419,166,800
17 May 201775.1175.7374.9675.1275.1210,971,000
16 May 201776.1976.2775.0875.1175.118,371,800
15 May 201775.8076.4775.8076.2976.298,843,900
12 May 201775.9576.2575.3775.7175.715,892,900
11 May 201776.3576.7275.9376.1376.138,349,400
10 May 201776.3376.7876.1976.7076.707,511,900
10 May 20170.51 Dividend
09 May 201776.4477.0576.3376.7276.728,255,300
08 May 201776.5076.5276.0776.1276.126,512,200
05 May 201776.4276.6076.1876.5076.505,597,800
04 May 201775.9376.4075.8376.3476.345,500,800
03 May 201775.4075.8875.1875.7675.765,523,600
02 May 201775.3075.7175.2575.5275.527,318,400
01 May 201775.0975.7275.0975.2375.236,165,900
28 Apr 201775.2475.4474.9375.1875.187,330,400
27 Apr 201775.5475.7075.0275.4475.446,052,200
26 Apr 201775.2775.7775.1775.4375.436,948,500
25 Apr 201774.9775.1774.8675.0575.055,720,400
24 Apr 201775.0875.4074.4274.7874.787,812,500
21 Apr 201774.7475.1174.6074.9474.945,755,700
20 Apr 201774.1475.1174.1174.8074.807,681,300
19 Apr 201774.1074.3873.8674.0774.075,940,600
18 Apr 201773.5474.1073.4873.8973.896,627,900
17 Apr 201773.1673.5873.1573.4973.495,465,400
13 Apr 201773.3773.6673.1573.1573.155,336,400
12 Apr 201773.5573.8373.2573.4473.446,627,300
11 Apr 201773.0073.4572.9373.4373.435,810,500
10 Apr 201772.9973.4872.7373.0673.067,495,900
07 Apr 201772.1072.9971.8072.9072.9010,768,000
06 Apr 201771.7072.1071.3871.4371.435,941,100
05 Apr 201771.6472.3171.5671.6571.656,354,500
04 Apr 201771.7472.0671.5372.0172.015,567,300
03 Apr 201772.0872.5371.7871.8371.838,291,300
31 Mar 201771.3272.5671.2372.0872.089,939,800
30 Mar 201770.6971.7270.6471.5971.598,141,500
29 Mar 201770.3571.1870.3170.7470.746,991,000
28 Mar 201769.3370.3769.3370.3270.327,252,200
27 Mar 201769.5270.0769.3669.6669.665,792,600
24 Mar 201769.9970.1769.5369.6169.615,859,000
23 Mar 201770.2070.3169.7569.8669.866,898,800
22 Mar 201770.0370.3469.7270.2570.256,455,600
21 Mar 201770.1770.4069.6969.9069.908,746,800
20 Mar 201770.1470.4569.7169.9869.987,466,200
17 Mar 201770.5870.7569.8169.8969.8914,078,400
16 Mar 201770.1170.7070.0770.4470.447,061,000
15 Mar 201770.5070.7070.0270.5870.588,813,800
14 Mar 201770.8271.2170.7270.7270.729,958,400
13 Mar 201769.9970.4569.7169.9569.956,802,500
10 Mar 201770.0070.3669.8070.1070.107,098,800
09 Mar 201769.7570.0469.5669.8669.867,564,500
08 Mar 201769.6970.0369.5469.8069.807,979,800
08 Mar 20170.51 Dividend
07 Mar 201769.9070.2169.8669.8769.877,282,900
06 Mar 201770.0070.4469.7869.8869.889,182,600
03 Mar 201770.7671.0269.8870.0370.039,297,900
02 Mar 201770.4270.9070.1770.7670.768,916,300
01 Mar 201770.9771.0870.1570.4570.4513,522,700
28 Feb 201770.8771.0070.0070.9370.9315,952,600
27 Feb 201772.2872.4271.5371.7471.749,254,700
24 Feb 201771.3472.8071.3072.3972.3913,889,900
23 Feb 201772.0072.5071.1671.3171.3112,799,700
22 Feb 201772.2572.3771.4871.7171.7115,242,700
21 Feb 201771.2172.2870.7071.4571.4522,412,900
17 Feb 201768.8369.7968.6969.3769.3712,837,400
16 Feb 201768.6769.2468.6168.8768.878,413,800
15 Feb 201767.8068.7167.7668.6968.698,563,300
14 Feb 201767.8868.6867.7168.6668.668,462,300
13 Feb 201768.3268.6567.5667.7767.778,374,300
10 Feb 201768.2568.6067.7668.0268.0212,445,600
09 Feb 201767.8169.1467.7569.0869.0811,080,500
08 Feb 201766.8967.8266.8967.8167.817,660,800
07 Feb 201766.5667.0066.5166.8966.895,805,700
06 Feb 201766.3766.8666.3766.4066.409,097,200
03 Feb 201766.8266.9366.4466.5066.507,625,300
02 Feb 201766.3467.1466.3466.7066.708,998,700
01 Feb 201766.4666.7166.0466.2366.239,050,000
31 Jan 201766.2166.8965.8866.7466.749,320,900
30 Jan 201765.6366.4865.6366.4266.428,641,500
27 Jan 201766.8666.9765.2865.6665.6613,433,600
26 Jan 201767.1367.2266.6266.7366.736,504,100
25 Jan 201767.5267.7366.7966.8966.898,722,900
24 Jan 201766.8967.4166.6667.4067.4010,710,600
23 Jan 201767.0167.1866.5666.6566.657,951,400
20 Jan 201767.7467.8367.0267.1867.1812,054,700
19 Jan 201768.1368.1967.4867.6267.626,821,100
18 Jan 201767.8868.1167.5468.1168.117,321,500
17 Jan 201768.1069.2968.0668.4268.4213,167,500
13 Jan 201767.9868.0267.0867.1367.1310,012,500
12 Jan 201768.3668.5667.9267.9767.976,544,900
11 Jan 201768.2068.6268.1968.5368.536,697,600
10 Jan 201768.6469.2768.2268.2368.2310,256,500
09 Jan 201768.3368.8068.3268.7168.718,660,600
06 Jan 201768.4168.5068.0168.2668.269,491,100
*Close price adjusted for dividends and splits.
Loading more data...