NYSE, WMT End of Day and Historical Stock Data [Walmart Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, WMT:

15 Aug 25 16:10

LAST: 100.00	CHANGE: 0.85	OPEN: 100.63	HIGH: 100.75	ASK: 78.93	VOLUME: 13.45M
LAST: 100.00	CHG(%): 0.84	PREV: 100.85	LOW: 99.54	BID: 19.04

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
15 Aug 25	100.63	100.77	99.54	100.00	13.6M
14 Aug 25	101.22	101.44	100.72	100.85	10.86M
13 Aug 25	102.15	102.81	100.85	100.99	19.4M
12 Aug 25	104.25	104.31	103.37	103.62	17.92M
11 Aug 25	103.90	104.33	103.11	103.93	12.86M
08 Aug 25	103.37	104.72	103.15	103.73	12.39M
07 Aug 25	103.46	103.90	102.11	103.12	12.51M
06 Aug 25	99.46	103.69	99.46	103.36	23.74M
05 Aug 25	99.67	100.47	98.91	99.31	17.98M
04 Aug 25	98.20	99.91	98.20	99.59	19.05M

COMPANY PROFILE

Name:
About:	Wal-Mart Stores, Inc. (?Wal-Mart,? the ?Company? or ?we?) operates retail stores in various formats around the world and is committed to saving people money so they can live better. We earn the trust of our customers every day by providing a broad assortment of quality merchandise and services at every day low prices (?EDLP?) while fostering a culture that rewards and embraces mutual respect, integrity and diversity. EDLP is our pricing philosophy under which we price items at a low price every day so that our customers trust that our prices will not change under frequent promotional activity. Our fiscal year ends on January 31. During the fiscal year ended January 31, 2008, we had net sales of $374.5 billion. Our operations comprise three business segments: Wal-Mart Stores, Sam?s Club and International. Our Wal-Mart Stores segment is the largest segment of our business, accounting for 64. ...
Sector:	Consumer Services
Industry:	Department/Specialty Retail Stores
CUSIP:	931142103
CIK:	0104169

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Feb 21, 1990

Purchase Intraday History
for this symbol from Feb 21, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	41.93
PEG Ratio:	3.05
EPS Ratio:	2.34
DivYield:	2.30
PtB:	9.35
PtS:	0.54
EBITDA:	32.87B
Shares:	7.98B
Market Cap:	798.042B
52wk range:	72.52 - 105.30

TECHNICALS

MA5:	101.88
MA20:	99.49
MA50:	97.59
MA200:	94.10
STO9:	27.12
RSI14:	59.36
WPR14:	-61.99
MTM14:	1.67
ROC14:	0.02
Week High:	104.72
Week Low:	99.54
Month High:	104.72
Month Low:	94.43
Volatility:	2.91