WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201786.1586.3786.0186.2286.225,367,400
17 Oct 201785.5086.3685.3285.9885.985,851,500
16 Oct 201786.5886.6285.0285.7485.749,300,300
13 Oct 201786.2486.9586.2486.6286.629,389,000
12 Oct 201785.7086.3785.0686.1086.1012,877,000
11 Oct 201784.5886.2984.1085.7385.7318,561,000
10 Oct 201782.6884.8882.6184.1384.1325,124,000
09 Oct 201779.5081.3879.4080.5380.5313,493,000
06 Oct 201778.7879.1778.2579.0079.006,246,700
05 Oct 201779.1779.8179.0879.4179.415,138,700
04 Oct 201779.2779.7879.0779.0979.096,173,400
03 Oct 201778.8379.6678.7579.2279.227,936,700
02 Oct 201777.9078.8377.5078.4578.457,709,200
29 Sep 201778.8579.0077.9878.1478.1410,353,400
28 Sep 201779.0079.0878.1278.9578.9512,372,800
27 Sep 201779.4279.5778.6779.2979.296,314,600
26 Sep 201779.0479.5478.9279.3979.395,835,300
25 Sep 201778.9280.1078.8679.1579.158,547,800
22 Sep 201779.8980.0879.2579.5379.535,755,300
21 Sep 201780.5780.5779.7280.0180.016,430,300
20 Sep 201780.1780.5679.8780.5080.505,318,200
19 Sep 201780.1880.4679.7080.0580.056,174,400
18 Sep 201780.2181.1279.9580.0080.008,176,100
15 Sep 201779.8180.7579.2780.3880.3813,317,800
14 Sep 201779.7979.8279.2279.6879.686,939,300
13 Sep 201779.6180.6879.5979.8679.868,823,700
12 Sep 201779.3079.9179.1779.6179.616,005,000
11 Sep 201779.1579.3578.6679.0879.087,000,200
08 Sep 201779.7479.8877.7378.8878.889,999,600
07 Sep 201780.3280.7680.0080.1280.126,820,800
06 Sep 201779.8880.4079.7280.0880.088,426,100
05 Sep 201777.9579.8977.9079.8079.8012,068,500
01 Sep 201778.3178.5078.2178.3778.376,474,400
31 Aug 201778.6078.7578.0678.0778.078,194,800
30 Aug 201778.8279.1078.5278.5478.545,829,800
29 Aug 201777.6778.9877.5078.7778.777,665,200
28 Aug 201778.4178.4677.8678.0378.038,621,500
25 Aug 201778.5079.0978.4878.6378.639,902,200
24 Aug 201780.6180.8877.8578.3478.3419,128,000
23 Aug 201780.3580.5679.8879.9679.967,799,300
22 Aug 201779.8080.1679.7180.0280.026,546,100
21 Aug 201779.1280.0778.7979.7179.719,613,900
18 Aug 201779.6280.3579.2879.3179.319,753,000
17 Aug 201778.8579.8178.3379.7079.7017,293,700
16 Aug 201781.2781.4480.5480.9880.9811,536,000
15 Aug 201780.8381.4080.5480.7780.777,066,100
14 Aug 201780.5981.2480.5080.7080.707,760,500
11 Aug 201780.7381.2580.3680.4080.407,905,500
10 Aug 201781.0781.4080.5580.6680.668,045,000
09 Aug 201781.1181.9980.9081.6181.616,606,500
09 Aug 20170.51 Dividend
08 Aug 201781.1781.8680.9081.5981.087,381,400
07 Aug 201780.5781.4580.5481.2880.775,484,500
04 Aug 201781.0681.4080.2180.4879.987,141,800
03 Aug 201781.3481.7680.6780.8780.369,946,900
02 Aug 201780.3481.1180.3080.5380.038,673,000
01 Aug 201780.2580.7380.0080.5080.005,726,500
31 Jul 201779.8280.3479.6979.9979.496,263,200
28 Jul 201779.8079.9679.5479.8179.314,975,200
27 Jul 201778.7279.8678.4879.7879.288,052,500
26 Jul 201778.5579.1777.9478.9078.416,716,100
25 Jul 201777.6178.8677.3978.5278.0311,504,000
24 Jul 201776.0377.1676.0376.8976.417,388,000
21 Jul 201775.8476.2375.5576.1575.677,153,300
20 Jul 201775.9876.2575.7076.0275.544,965,400
19 Jul 201776.0876.2275.6075.8775.405,313,600
18 Jul 201776.2576.5476.0076.2075.724,314,900
17 Jul 201776.2976.8776.1976.3775.898,835,600
14 Jul 201776.2776.5675.9176.3475.869,151,900
13 Jul 201774.6775.2574.5175.0574.588,160,500
12 Jul 201773.6674.2173.6673.9473.485,700,200
11 Jul 201773.3874.0573.3373.4773.017,532,600
10 Jul 201775.1575.3173.1373.2372.7715,066,700
07 Jul 201775.6575.8275.0575.3374.865,307,100
06 Jul 201775.3575.9775.2475.4775.006,161,800
05 Jul 201775.5575.9575.1775.3274.856,036,900
03 Jul 201775.8476.3475.0875.3674.894,848,600
30 Jun 201776.0876.2775.6775.6875.216,963,300
29 Jun 201776.2576.3275.4975.9375.467,063,500
28 Jun 201776.2576.8076.1476.5176.036,988,900
27 Jun 201775.5076.3775.4576.0175.536,454,400
26 Jun 201774.9575.9374.9275.5075.038,587,500
23 Jun 201775.6075.7874.5574.8474.3713,080,300
22 Jun 201776.0376.0675.3075.5275.058,111,300
21 Jun 201775.6076.6175.5876.2475.769,011,400
20 Jun 201775.8875.9275.3275.5475.0710,019,200
19 Jun 201775.3876.0174.5275.5075.0316,095,100
16 Jun 201773.9575.5073.2975.2474.7756,233,000
15 Jun 201779.1879.3077.7678.9178.4211,297,200
14 Jun 201779.5280.0479.2679.9079.405,006,500
13 Jun 201779.2179.5778.8979.5279.025,528,000
12 Jun 201779.4080.3778.8479.2478.7410,410,600
09 Jun 201779.0379.5678.7279.4278.929,405,100
08 Jun 201779.1580.1378.2378.9378.4410,907,600
07 Jun 201779.0879.5078.7379.1578.668,511,200
06 Jun 201779.4379.5678.2678.9378.4411,525,900
05 Jun 201779.6080.4779.4880.2679.7610,145,700
02 Jun 201779.8079.9379.2279.6279.127,996,500
01 Jun 201778.6479.8178.6079.8179.318,153,100
31 May 201778.3578.9278.2278.6078.118,201,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes