Wal-Mart Stores (WMT)

65.55 -0.27  -0.41%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Wal-Mart Stores Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 65.43 65.88 65.13 65.55 15302052
May 31, 2012 65.40 66.66 65.38 65.82 16771273
May 30, 2012 65.41 65.95 65.33 65.44 9980444
May 29, 2012 65.40 65.76 65.21 65.68 10037047
May 25, 2012 64.86 65.50 64.80 65.31 10180866
May 24, 2012 64.71 65.18 64.46 65.07 11303256
May 23, 2012 63.39 64.69 63.29 64.58 15682158
May 22, 2012 62.99 63.95 62.90 63.73 12074555
May 21, 2012 62.38 63.10 62.14 63.04 11150092
May 18, 2012 61.87 62.63 61.76 62.43 16631181
May 17, 2012 61.34 62.50 61.25 61.68 29295156
May 16, 2012 59.53 59.66 59.16 59.19 10838704
May 15, 2012 58.95 59.65 58.95 59.35 10561363
May 14, 2012 59.09 59.55 58.92 59.07 6201061
May 11, 2012 59.08 59.65 58.80 59.42 7473540
May 10, 2012 59.35 59.61 59.09 59.19 7740689
May 9, 2012 58.48 59.24 58.27 59.03 11158088
May 8, 2012 59.06 59.37 58.63 59.05 10273782
May 7, 2012 58.55 59.36 58.55 59.19 8659390
May 4, 2012 58.86 59.18 58.68 58.70 6953880
May 3, 2012 59.20 59.20 58.81 58.99 6892609
May 2, 2012 58.96 59.32 58.82 59.01 7347634
May 1, 2012 58.91 59.27 58.48 59.07 9916168
April 30, 2012 58.82 58.99 58.53 58.91 7482877
April 27, 2012 59.18 59.46 58.94 59.03 8521380
April 26, 2012 57.59 59.43 57.57 58.95 25095703
April 25, 2012 57.91 58.43 57.18 57.36 28012728
April 24, 2012 59.26 59.35 57.64 57.77 30099452
April 23, 2012 59.15 60.24 59.13 59.54 38007283
April 20, 2012 61.70 62.49 61.66 62.45 8997648
April 19, 2012 61.96 62.05 61.47 61.75 6379504
April 18, 2012 61.55 62.25 61.55 62.06 7957298
April 17, 2012 61.11 61.95 61.09 61.87 10676308
April 16, 2012 59.94 60.81 59.87 60.58 6844578
April 13, 2012 60.00 60.21 59.75 59.77 6695991
April 12, 2012 59.80 60.20 59.56 60.14 7367649
April 11, 2012 60.29 60.29 59.66 59.80 7748050
April 10, 2012 60.03 60.39 59.55 59.93 9553144
April 9, 2012 60.22 60.34 60.08 60.13 6835088
April 5, 2012 60.20 60.69 60.07 60.67 6528712
April 4, 2012 60.53 60.59 60.02 60.26 10851616
April 3, 2012 61.14 61.41 60.24 60.65 11180059
April 2, 2012 61.08 61.49 60.97 61.36 6465856
March 30, 2012 61.07 61.42 60.92 61.20 6942445
March 29, 2012 60.77 60.95 60.62 60.82 6691676
March 28, 2012 61.15 61.48 60.98 61.19 7124351
March 27, 2012 61.35 61.50 61.02 61.09 7351506
March 26, 2012 60.90 61.32 60.76 61.20 6214728
March 23, 2012 60.61 60.85 60.41 60.75 6957627
March 22, 2012 60.23 60.77 60.23 60.65 5710936
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

WMT News

Here's How Netflix Beats Apple
Jun 02, 5:11PM Fool
Weekly. Topping Tail, time for a rest. $WMT http://chart.ly/u3jfif6
about 10 hours ago by 1nvestor
@herbgreenberg $WMT's are everywhere so consumers have a choice. store elasticity.
about 11 hours ago by ppearlman
@herbgreenberg i think your story is more about the inefficiency of consumer behavior. if consumers cared enough, they would find $WMT ...
about 12 hours ago by ppearlman
$WMT http://stks.co/44if WMT 60 min chart
about 16 hours ago by zozotrader
$WMT http://stks.co/44iW Stock needs to consolidate few more days to alleviate the overbought conditions.
about 16 hours ago by ACInvestorBlog
Check Out This All-Star Retailer
Jun 01, 6:42PM Fool
$WMT may be showing the first signs of a top
about a day ago by TrendHunter
Listen to $WMT Management Update for the Investment Community and Q and A Sessio - live at 02:15 PM, ondemand after - http://stks.co/44Qp
about a day ago by earningscast
Why Brand Matters
Jun 01, 12:10PM Fool
@MichaelComeau $WMT should worry more about hiring staff that care about their customers, not bands for their AGM
about a day ago by DavidMJenkins
@johny173 Too true $HD went though some issues but have recovered nicely. $WMT is my store of last resort
about a day ago by DavidMJenkins
@DavidMJenkins $HD prides itself on customer service, $WMT has cheap stuff and will hire anyone....
about a day ago by johny173
Wal-Mart $WMT to face scrutiny from shareholders at annual meeting in wake of bribery allegations: http://stks.co/44EH #Walmart
about a day ago by TMXmoney
Morning News: June 1, 2012 | via @EddyElfenbein http://stks.co/43yz $WMT $FB $LMCA $SIRI
about 2 days ago by STNet
@BrianSozzi I know Justin's momma who lives in memphis. Justin grew up shopping at walmart, tho perhaps not lately. :-) $WMT
about 2 days ago by justfurkids
Up 40% on $WMT in less than one day hehe
about 2 days ago by BigMoneyTrade
Listen to $WMT Walmart Annual Shareholder Meeting - live at 08:00 AM, ondemand after - http://stks.co/43tt
about 2 days ago by earningscast
@HCPG $AAPL $WMT $MCD
about 2 days ago by rtrade
$TJX http://stks.co/43fz Tight 5-week base for this stock - discount retailers have been strong ($WMT $DLTR)
about 2 days ago by CommAveTrader
$WMT http://stks.co/43fg Ride the latest leader in S&P500. Get in on a pull back. Has a position.
about 2 days ago by vjtweet
Dividend-Paying Winners and Losers for May 2012: http://stks.co/43cq $BWS $PFCB $BAGL $WMT $PETM $MELI $X $ANF $ACI $HLF $PBY ...
about 2 days ago by DynamicDividend
$wmt is still good take some profits
about 2 days ago by ILOVELAZ
@harmongreg Can $TGT do a $WMT?
about 2 days ago by koffeedragon
RT @BigMoneyTrade $WMT - C'est Fini http://stks.co/43Qd // Called the end of the rally -- bye bye :)
about 2 days ago by BigMoneyTrade
Stocks in the Hot Seat
May 31, 2:53PM Fool
Shorts pile into $WMT as CEO faces angry investors tomorrow amid bribe scandals http://stks.co/43Mw
about 2 days ago by BigMoneyTrade
Wal-Mart $WMT withdraws from American Legislative Exchange Council, follows other companies: http://stks.co/43Kh
about 2 days ago by TMXmoney
$WMT It's over muahhaah, satan to the rescue at 66.66
about 2 days ago by BigMoneyTrade
[$$] Wal-Mart Cheer: I-n-t-e-g-r-i-t-y
May 30, 9:46PM The Wall Street Journal
52 Week High and Beyond?
May 30, 6:00PM Fool

Recent Quotes

Symbol Price Chg Chg % Market Cap
WMT 65.55 -0.27 -0.41% 222.91B
WMS 19.85 -0.68 -3.31% 1.098B
WMK 43.17 -0.47 -1.08% 1.161B
WMGI 19.59 -0.20 -1.01% 770.08M
WMCO 11.00 +0.04 +0.41% 80.41M
WMB 29.01 -1.52 -4.98% 17.18B
WMAR 10.27 -0.15 -1.44% 235.90M
WDR 27.14 -1.57 -5.47% 2.323B
WDFC 46.51 -0.27 -0.58% 743.23M
WDC 30.11 -2.12 -6.58% 7.572B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close