Historical Stock Price
ETFs Holding WMT »    WMT Split History »


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
09/15/2014 $75.78 $75.89 $75.61 $75.81 3.75M
09/16/2014 $75.64 $76.57 $75.60 $76.32 4.11M
09/17/2014 $76.36 $76.47 $76.01 $76.24 4.24M
09/18/2014 $76.31 $76.58 $75.91 $76.22 4.75M
09/19/2014 $76.45 $77.07 $76.38 $76.84 13.31M
Wal-Mart Stores operates retail and other stores in various formats. Co.'s operations comprise of three business segments: Walmart U.S., which operates retail stores under the Walmart or Wal-Mart brand in various formats in all 50 states in the U.S. and Puerto Rico, as well as its online retail operations, walmart.com; Walmart International, which consists of retail operations in 26 countries and includes several formats of retail stores and wholesale clubs, including Sam's Clubs, restaurants, banks and various retail websites; and Sam's Club, which consists of warehouse membership clubs operated in 48 states in the U.S. and Puerto Rico, as well as its online operations, samsclub.com.
WMT historical stock prices picture
Wal-Mart Stores (WMT) has the following price history information. Looking back at WMT historical stock prices for the last five trading days, on September 15, 2014, WMT opened at $75.78, traded as high as $75.89 and as low as $75.61, and closed at $75.81. Trading volume was a total of 3.75M shares. On September 16, 2014, WMT opened at $75.64, traded as high as $76.57 and as low as $75.60, and closed at $76.32. Trading volume was a total of 4.11M shares. On September 17, 2014, WMT opened at $76.36, traded as high as $76.47 and as low as $76.01, and closed at $76.24. Trading volume was a total of 4.24M shares. On September 18, 2014, WMT opened at $76.31, traded as high as $76.58 and as low as $75.91, and closed at $76.22. Trading volume was a total of 4.75M shares. On September 19, 2014, WMT opened at $76.45, traded as high as $77.07 and as low as $76.38, and closed at $76.84. Trading volume was a total of 13.31M shares.

WMT Historical Stock Prices By Date:

WMT historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Wal-Mart Stores shares, starting with a $10,000 purchase of WMT, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 09/21/2004
End date: 09/19/2014
Start price/share: $52.26
End price/share: $76.84
Starting shares: 191.35
Ending shares: 234.89
Dividends reinvested/share: $11.91
Total return: 80.49%
Average Annual Total Return: 6.08%
Starting investment: $10,000.00
Ending investment: $18,044.10
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 09/21/2004
End date: 09/19/2014
Start price/share: $52.26
End price/share: $76.84
Dividends collected/share: $11.91
Total return: 69.82%
Average Annual Total Return: 5.44%
Starting investment: $10,000.00
Ending investment: $16,984.55
Years: 10.00
Date Close
09/15/2014$75.81
09/16/2014$76.32
09/17/2014$76.24
09/18/2014$76.22
09/19/2014$76.84
WMT is categorized under the Services sector; below are some other companies in the same sector:

WPO Historical Stock Prices
WSM Historical Stock Prices
WTSL Historical Stock Prices
WTW Historical Stock Prices
WWE Historical Stock Prices
WYN Historical Stock Prices
WYNN Historical Stock Prices
YOD Historical Stock Prices
YUME Historical Stock Prices
ZLC Historical Stock Prices

WMT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2014, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.