WMT: Historical Prices for WAL MART STORES

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.53	54.87	54.00	54.28	15,037,200	54.28
19-Nov-09	54.00	54.65	53.76	54.54	17,368,300	54.54
18-Nov-09	53.80	54.40	53.61	54.15	13,360,900	54.15
17-Nov-09	53.40	53.80	53.10	53.66	17,711,300	53.66
16-Nov-09	53.35	53.46	52.81	53.16	15,346,400	53.16
13-Nov-09	53.28	53.55	53.06	53.20	17,635,700	53.20
12-Nov-09	53.37	53.74	53.11	53.24	28,265,100	53.24
11-Nov-09	52.59	53.00	52.18	52.97	23,285,600	52.97
10-Nov-09	51.77	52.47	51.76	52.31	16,821,500	52.31
9-Nov-09	51.66	52.03	51.41	52.00	15,284,500	52.00
6-Nov-09	51.03	51.27	50.70	51.25	12,365,300	51.25
5-Nov-09	50.51	51.35	50.49	51.28	16,686,400	51.28
4-Nov-09	50.04	50.78	49.86	50.38	14,521,700	50.38
3-Nov-09	50.16	50.57	49.52	49.90	16,191,900	49.90
2-Nov-09	49.81	50.35	49.69	50.28	15,037,700	50.28
30-Oct-09	50.39	50.45	49.62	49.68	17,614,400	49.68
29-Oct-09	50.15	50.47	49.81	50.40	14,431,600	50.40
28-Oct-09	49.81	50.37	49.73	49.90	17,017,100	49.90
27-Oct-09	49.96	50.11	49.77	49.87	15,590,700	49.87
26-Oct-09	50.58	50.61	49.82	49.84	15,273,700	49.84
23-Oct-09	50.68	50.71	49.98	50.44	15,113,400	50.44
22-Oct-09	50.62	50.75	50.03	50.48	24,588,500	50.48
21-Oct-09	51.67	51.97	50.36	50.63	21,903,800	50.63
20-Oct-09	51.98	52.00	51.50	51.70	13,241,400	51.70
19-Oct-09	51.35	51.97	51.25	51.89	15,389,000	51.89
16-Oct-09	50.80	51.41	50.62	51.22	16,543,300	51.22
15-Oct-09	50.28	50.99	50.20	50.95	21,684,900	50.95
14-Oct-09	50.63	50.64	50.10	50.19	16,072,200	50.19
13-Oct-09	49.68	50.58	49.65	50.34	20,853,900	50.34
12-Oct-09	50.03	50.21	49.47	49.61	16,357,600	49.61
9-Oct-09	49.81	50.03	49.62	49.97	16,382,800	49.97
8-Oct-09	49.53	49.87	49.40	49.74	14,961,800	49.74
7-Oct-09	49.53	49.70	49.32	49.49	11,620,200	49.49
6-Oct-09	49.23	49.64	49.13	49.48	17,582,800	49.48
5-Oct-09	49.00	49.19	48.85	49.06	14,217,500	49.06
2-Oct-09	48.89	49.34	48.84	49.08	15,093,800	49.08
1-Oct-09	49.07	49.37	48.73	49.00	22,418,200	49.00
30-Sep-09	49.28	49.31	48.73	49.09	22,091,300	49.09
29-Sep-09	49.65	49.68	49.18	49.23	17,100,400	49.23
28-Sep-09	49.60	49.70	49.33	49.50	14,791,900	49.50
25-Sep-09	50.40	50.64	49.42	49.47	26,342,100	49.47
24-Sep-09	50.66	50.84	50.34	50.70	11,943,000	50.70
23-Sep-09	51.04	51.13	50.40	50.40	14,016,800	50.40
22-Sep-09	51.03	51.30	50.92	50.99	14,541,500	50.99
21-Sep-09	50.03	50.97	50.02	50.91	15,269,100	50.91
18-Sep-09	50.00	50.40	49.94	50.11	33,445,600	50.11
17-Sep-09	50.10	50.14	49.85	49.96	17,768,100	49.96
16-Sep-09	49.98	50.18	49.75	50.04	17,589,200	50.04
15-Sep-09	50.52	50.58	49.83	49.93	26,395,900	49.93
14-Sep-09	50.37	50.53	50.20	50.38	16,543,500	50.38
11-Sep-09	50.99	51.04	50.62	50.72	16,089,800	50.72
10-Sep-09	50.91	51.29	50.73	51.03	22,864,400	51.03
9-Sep-09	51.52	51.52	50.84	51.11	15,089,900	51.11
8-Sep-09	51.72	51.80	51.33	51.40	14,132,200	51.40
4-Sep-09	51.70	52.10	51.50	51.68	13,269,900	51.68
3-Sep-09	51.15	51.85	50.99	51.74	16,295,600	51.74
2-Sep-09	50.79	51.05	50.77	50.92	13,441,400	50.92
1-Sep-09	50.81	51.38	50.64	50.97	16,615,700	50.97
31-Aug-09	51.02	51.47	50.73	50.87	17,242,600	50.87
28-Aug-09	51.36	51.40	50.61	51.13	14,793,300	51.13
27-Aug-09	51.65	51.74	51.12	51.24	17,204,800	51.24
26-Aug-09	51.74	52.24	51.56	51.80	14,291,600	51.80
25-Aug-09	51.68	52.56	51.56	51.67	16,582,400	51.67
24-Aug-09	51.52	51.70	51.15	51.55	11,619,100	51.55
21-Aug-09	51.97	52.10	51.25	51.36	21,093,800	51.36
20-Aug-09	51.60	51.82	51.25	51.71	9,300,900	51.71
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions