WMT Historical Prices | Wal-Mart Stores, Inc. Common St Stock

Dow

0.12% Nasdaq

0.07%

Wal-Mart Stores Inc. (WMT)

-NYSE

77.40 0.47(0.60%) 4:00PM EDT|After Hours : 77.59 0.19 (0.24%) 5:34PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	78.30	78.59	77.40	77.87	10,669,300	77.87
May 16, 2013	78.10	78.86	77.34	78.50	12,128,600	78.50
May 15, 2013	78.80	79.96	78.65	79.86	8,001,100	79.86
May 14, 2013	77.98	78.86	77.67	78.78	10,013,700	78.78
May 13, 2013	78.80	78.94	77.92	78.50	7,713,900	78.50
May 10, 2013	78.47	78.91	78.28	78.89	5,831,200	78.89
May 9, 2013	78.31	78.96	77.90	78.40	6,516,800	78.40
May 8, 2013	78.56	78.66	77.78	78.25	8,008,500	78.25
May 8, 2013	0.47 Dividend
May 7, 2013	79.10	79.14	78.77	78.83	6,571,100	78.36
May 6, 2013	79.10	79.16	78.77	78.83	4,805,700	78.36
May 3, 2013	78.92	79.34	78.90	79.25	5,604,100	78.78
May 2, 2013	77.91	78.49	77.80	78.46	4,519,600	77.99
May 1, 2013	77.85	78.66	77.69	78.06	6,260,300	77.59
Apr 30, 2013	78.28	78.30	77.37	77.72	7,965,800	77.26
Apr 29, 2013	79.08	79.25	78.15	78.39	6,156,800	77.92
Apr 26, 2013	78.58	79.15	78.57	79.04	5,923,600	78.57
Apr 25, 2013	78.18	78.83	77.88	78.65	5,729,100	78.18
Apr 24, 2013	79.23	79.50	77.92	78.03	8,083,600	77.56
Apr 23, 2013	78.11	79.22	78.05	79.09	6,653,600	78.62
Apr 22, 2013	78.29	78.44	77.50	77.97	5,154,900	77.51
Apr 19, 2013	77.50	78.44	77.40	78.29	7,840,500	77.82
Apr 18, 2013	78.76	79.05	76.61	77.16	14,218,900	76.70
Apr 17, 2013	78.53	79.07	78.11	78.51	7,248,600	78.04
Apr 16, 2013	78.23	78.86	78.03	78.68	6,854,400	78.21
Apr 15, 2013	78.44	79.28	78.43	78.47	8,545,500	78.00
Apr 12, 2013	77.63	78.85	77.58	78.56	6,336,800	78.09
Apr 11, 2013	77.36	78.37	77.27	77.79	7,129,100	77.33
Apr 10, 2013	78.28	78.38	77.37	77.37	8,599,000	76.91
Apr 9, 2013	77.24	78.46	77.02	78.12	8,669,900	77.65
Apr 8, 2013	76.10	77.45	75.83	77.29	8,075,100	76.83
Apr 5, 2013	75.55	76.41	75.43	76.39	5,880,300	75.93
Apr 4, 2013	75.96	76.58	75.96	76.20	7,508,200	75.75
Apr 3, 2013	76.31	76.68	75.72	76.00	7,453,900	75.55
Apr 2, 2013	75.55	76.05	75.42	76.02	6,642,800	75.57
Apr 1, 2013	75.00	75.93	74.90	75.43	8,415,400	74.98
Mar 28, 2013	74.84	74.97	74.38	74.83	7,368,300	74.38
Mar 27, 2013	74.31	74.96	74.24	74.78	5,970,300	74.33
Mar 26, 2013	74.93	75.09	74.43	74.77	6,642,400	74.32
Mar 25, 2013	74.14	75.11	74.12	74.85	10,438,700	74.40
Mar 22, 2013	73.35	74.29	73.29	74.28	7,323,800	73.84
Mar 21, 2013	72.87	73.47	72.85	73.13	5,506,700	72.69
Mar 20, 2013	72.81	73.38	72.74	72.99	6,320,300	72.55
Mar 19, 2013	72.42	72.87	72.19	72.45	5,752,800	72.02
Mar 18, 2013	72.29	72.73	72.01	72.25	5,771,000	71.82
Mar 15, 2013	73.01	73.50	72.43	72.50	17,195,100	72.07
Mar 14, 2013	73.87	74.00	73.13	73.22	6,353,200	72.78
Mar 13, 2013	73.89	74.20	73.54	73.65	5,326,100	73.21
Mar 12, 2013	72.95	73.90	72.84	73.60	8,153,400	73.16
Mar 11, 2013	73.09	73.24	72.81	72.98	5,148,700	72.54
Mar 8, 2013	73.30	73.39	72.84	73.03	5,744,600	72.59
Mar 8, 2013	0.47 Dividend
Mar 7, 2013	73.49	73.61	73.20	73.32	6,680,000	72.42
Mar 6, 2013	73.75	74.13	73.25	73.38	7,149,600	72.47
Mar 5, 2013	73.47	74.04	72.99	73.72	9,142,000	72.81
Mar 4, 2013	71.52	73.26	71.51	73.26	10,567,200	72.36
Mar 1, 2013	70.78	71.90	70.78	71.74	8,902,300	70.86
Feb 28, 2013	71.59	71.88	70.78	70.78	18,883,600	69.91
Feb 27, 2013	70.92	71.96	70.58	71.66	8,819,000	70.78
Feb 26, 2013	70.69	71.39	70.61	71.11	10,557,600	70.23
Feb 25, 2013	70.50	71.34	70.44	70.44	11,817,600	69.57
Feb 22, 2013	70.22	70.54	69.89	70.40	9,165,200	69.53
Feb 21, 2013	70.00	71.47	69.72	70.26	20,413,100	69.39
Feb 20, 2013	68.72	69.85	68.30	69.21	11,973,600	68.36
Feb 19, 2013	69.19	69.45	68.54	68.76	14,682,300	67.91
Feb 15, 2013	69.54	70.00	68.13	69.30	25,683,700	68.45
Feb 14, 2013	71.10	71.23	70.75	70.82	6,821,000	69.95
Feb 13, 2013	71.29	71.70	71.21	71.39	3,968,600	70.51
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On WMT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Wal-Mart Stores Inc. (WMT)