Historical Stock Price
ETFs Holding WMT »    WMT Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
05/18/2016 $63.02 $63.78 $62.72 $63.15 22.26M
05/19/2016 $68.10 $69.33 $67.50 $69.20 35.08M
05/20/2016 $69.33 $70.14 $68.85 $69.86 16.75M
05/23/2016 $69.60 $70.06 $69.44 $69.50 10.10M
05/24/2016 $69.65 $70.42 $69.55 $70.24 8.77M
Wal-Mart Stores operates retail and other stores in various formats. Co.'s operations comprise of three business segments: Walmart U.S., which is a merchandiser of consumer products, operating under the Walmart or Wal-Mart brands, as well as walmart.com., and operating retail stores in all 50 states, Washington D.C. and Puerto Rico.; Walmart International, which consists of operations in 27 countries outside of the U.S. and includes numerous formats divided into three categories: retail, wholesale and other; and Sam's Club, which operates membership-only warehouse clubs, as well as samsclub.com, in the U.S., and its members include both business owners and individual consumers.
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 May 18, 2016, WMT opened at $63.02, traded as high as $63.78 and as low as $62.72, and closed at $63.15. Trading volume was a total of 22.26M shares. On May 19, 2016, WMT opened at $68.10, traded as high as $69.33 and as low as $67.50, and closed at $69.20. Trading volume was a total of 35.08M shares. On May 20, 2016, WMT opened at $69.33, traded as high as $70.14 and as low as $68.85, and closed at $69.86. Trading volume was a total of 16.75M shares. On May 23, 2016, WMT opened at $69.60, traded as high as $70.06 and as low as $69.44, and closed at $69.50. Trading volume was a total of 10.10M shares. On May 24, 2016, WMT opened at $69.65, traded as high as $70.42 and as low as $69.55, and closed at $70.24. Trading volume was a total of 8.77M 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: 05/24/2006
End date: 05/24/2016
Start price/share: $48.03
End price/share: $70.24
Starting shares: 208.20
Ending shares: 262.28
Dividends reinvested/share: $14.28
Total return: 84.22%
Average Annual Total Return: 6.30%
Starting investment: $10,000.00
Ending investment: $18,431.08
Years: 10.01
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/24/2006
End date: 05/24/2016
Start price/share: $48.03
End price/share: $70.24
Dividends collected/share: $14.28
Total return: 75.98%
Average Annual Total Return: 5.81%
Starting investment: $10,000.00
Ending investment: $17,598.22
Years: 10.01
Date Close
05/18/2016$63.15
05/19/2016$69.20
05/20/2016$69.86
05/23/2016$69.50
05/24/2016$70.24
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
XHR Historical Stock Prices
YOD Historical Stock Prices
YUM Historical Stock Prices

WMT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2016, 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.