Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
WAL-MART STORES, Inc. Add to My Watchlist (NYSE: WMT) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     WAL-MART STORE 54.24 -0.20 (-0.37%) 11,121,263
Historical Data for WMT
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
12/04/09 54.71 54.80 53.95 11,121,163 54.24 -0.20   -0.37%
12/03/09 54.73 54.77 54.31 11,407,876 54.44 -0.13   -0.24%
12/02/09 54.67 54.88 54.48 10,043,895 54.57 -0.18   -0.33%
12/01/09 54.85 55.08 54.62 12,007,578 54.75 +0.20   +0.37%
11/30/09 54.53 54.70 54.10 11,928,689 54.55 -0.08   -0.15%
11/27/09 54.09 54.84 54.09 7,528,648 54.63 -0.33   -0.60%
11/26/09 54.86 55.09 54.78 9,063,494 54.96 0.00   0.00%
11/25/09 54.86 55.09 54.78 9,063,494 54.96 +0.17   +0.31%
11/24/09 54.76 54.92 54.57 10,606,149 54.79 +0.11   +0.20%
11/23/09 54.78 54.85 54.52 11,932,302 54.68 +0.40   +0.74%
11/20/09 54.53 54.87 54.00 15,037,184 54.28 -0.26   -0.48%
11/19/09 54.00 54.65 53.76 17,368,212 54.54 +0.39   +0.72%
11/18/09 53.80 54.40 53.61 13,360,803 54.15 +0.49   +0.91%
11/17/09 53.40 53.80 53.10 17,716,910 53.66 +0.50   +0.94%
11/16/09 53.35 53.46 52.81 15,346,321 53.16 -0.04   -0.08%
11/13/09 53.28 53.55 53.06 17,635,772 53.20 -0.40   -0.75%
11/12/09 53.37 53.74 53.11 28,263,743 53.60 +0.63   +1.19%
11/11/09 52.59 53.00 52.18 23,285,548 52.97 +0.66   +1.26%
11/10/09 51.77 52.47 51.76 16,821,487 52.31 +0.78   +1.51%
11/09/09 51.66 52.03 51.41 15,284,501 51.53 +0.28   +0.55%
11/06/09 51.03 51.27 50.70 12,365,294 51.25 +0.16   +0.31%
11/05/09 50.51 51.35 50.49 16,686,734 51.09 +0.71   +1.41%
11/04/09 50.04 50.78 49.86 14,521,688 50.38 +0.48   +0.96%
11/03/09 50.16 50.57 49.52 16,191,832 49.90 -0.38   -0.76%
11/02/09 49.81 50.35 49.69 15,037,640 50.28 +0.60   +1.21%
10/30/09 50.39 50.45 49.62 17,614,367 49.68 -0.52   -1.03%
10/29/09 50.15 50.47 49.81 14,431,578 50.20 +0.30   +0.59%
10/28/09 49.81 50.37 49.73 17,017,038 49.90 +0.03   +0.06%
10/27/09 49.96 50.11 49.77 15,590,677 49.87 +0.03   +0.06%
10/26/09 50.58 50.61 49.82 15,273,066 49.84 -0.60   -1.19%
10/23/09 50.43 50.50 50.21 15,113,384 50.44 -0.04   -0.08%
10/22/09 50.62 50.75 50.03 24,602,345 50.48 -0.15   -0.30%
10/21/09 51.67 51.97 50.36 21,903,735 50.63 -1.07   -2.07%
10/20/09 51.53 51.80 51.50 13,241,369 51.70 -0.19   -0.37%
10/19/09 51.35 51.97 51.25 15,408,716 51.89 +0.67   +1.31%
10/16/09 50.80 51.41 50.62 16,543,776 51.22 +0.27   +0.53%
10/15/09 50.28 50.99 50.20 21,684,866 50.95 +0.76   +1.51%
10/14/09 50.63 50.64 50.13 16,072,102 50.19 -0.15   -0.30%
10/13/09 49.68 50.58 49.65 20,853,890 50.34 +0.73   +1.47%
10/12/09 50.21 50.21 49.47 16,357,599 49.61 -0.36   -0.72%
10/09/09 49.81 50.03 49.62 16,382,724 49.97 +0.23   +0.46%
10/08/09 49.53 49.87 49.40 14,961,891 49.74 +0.25   +0.51%
10/07/09 49.53 49.70 49.32 11,620,187 49.49 +0.01   +0.02%
10/06/09 49.23 49.64 49.13 17,582,758 49.48 +0.42   +0.86%
10/05/09 49.00 49.19 48.85 14,217,491 49.06 -0.02   -0.05%
10/02/09 48.89 49.34 48.84 15,093,801 49.08 -0.01   -0.02%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Daily Market Updates provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend