|
 Wal-Mart Stores - [Ticker: WMT] |     | | Last Trade | 95.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --2.94 (+0.97%) | Open | 98.25 | | High | 98.96 | Low | 95.61 | | Volume | 10,426,289 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 88.21 x 600 - 88.22 x 600 | | Former Close | 98.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | WMT quotes from 2000-01-01 to 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 10,065,100 | 58.25 | 58.70 | 57.72 | 58.60 | 00:00:00 | | 2004-04-23 | 6,396,600 | 58.23 | 59.12 | 58.07 | 58.97 | 00:00:00 | | 2004-04-26 | 7,017,100 | 58.77 | 59.14 | 57.96 | 58.14 | 00:00:00 | | 2004-04-27 | 8,613,100 | 58.15 | 59.08 | 58.15 | 58.60 | 00:00:00 | | 2004-04-28 | 8,523,400 | 58.21 | 58.72 | 57.88 | 57.98 | 00:00:00 | | 2004-04-29 | 8,689,700 | 58.08 | 58.35 | 56.99 | 57.57 | 00:00:00 | | 2004-04-30 | 8,538,400 | 57.77 | 58.05 | 56.87 | 57.00 | 00:00:00 | | 2004-05-03 | 11,194,000 | 57.00 | 57.52 | 56.08 | 56.54 | 00:00:00 | | 2004-05-04 | 12,762,100 | 56.60 | 56.76 | 55.55 | 56.00 | 00:00:00 | | 2004-05-05 | 8,765,400 | 55.90 | 56.35 | 55.84 | 55.86 | 00:00:00 | | 2004-05-06 | 16,024,600 | 55.80 | 55.80 | 54.42 | 54.58 | 00:00:00 | | 2004-05-07 | 13,930,100 | 54.44 | 55.09 | 53.60 | 53.90 | 00:00:00 | | 2004-05-10 | 14,234,900 | 53.50 | 55.35 | 53.50 | 55.22 | 00:00:00 | | 2004-05-11 | 9,647,900 | 55.22 | 55.68 | 54.22 | 54.53 | 00:00:00 | | 2004-05-12 | 12,302,900 | 54.10 | 55.09 | 53.45 | 55.06 | 00:00:00 | | 2004-05-13 | 13,221,100 | 55.06 | 55.62 | 53.80 | 55.25 | 00:00:00 | | 2004-05-14 | 8,573,600 | 55.30 | 55.70 | 54.66 | 55.06 | 00:00:00 | | 2004-05-17 | 8,432,000 | 54.65 | 55.25 | 54.14 | 54.70 | 00:00:00 | | 2004-05-18 | 8,850,600 | 55.05 | 55.64 | 55.01 | 55.21 | 00:00:00 | | 2004-05-19 | 10,540,100 | 55.62 | 56.08 | 54.75 | 54.78 | 00:00:00 | | 2004-05-20 | 7,449,000 | 54.78 | 55.04 | 54.05 | 54.84 | 00:00:00 | | 2004-05-21 | 8,585,500 | 55.00 | 55.70 | 54.84 | 55.09 | 00:00:00 | | 2004-05-24 | 9,549,500 | 55.27 | 55.68 | 54.44 | 54.99 | 00:00:00 | | 2004-05-25 | 8,567,400 | 54.84 | 55.58 | 54.51 | 55.49 | 00:00:00 | | 2004-05-26 | 6,675,900 | 55.20 | 55.48 | 54.90 | 55.28 | 00:00:00 | | 2004-05-27 | 9,867,400 | 55.50 | 56.39 | 55.50 | 55.97 | 00:00:00 | | 2004-05-28 | 6,163,100 | 55.97 | 56.05 | 55.70 | 55.73 | 00:00:00 | | 2004-06-01 | 7,995,200 | 55.45 | 55.70 | 54.90 | 55.44 | 00:00:00 | | 2004-06-02 | 10,183,500 | 55.44 | 56.69 | 55.19 | 56.35 | 00:00:00 | | 2004-06-03 | 9,752,800 | 56.05 | 57.47 | 56.05 | 56.60 | 00:00:00 | | 2004-06-04 | 7,156,600 | 57.05 | 57.35 | 56.38 | 56.59 | 00:00:00 | | 2004-06-07 | 7,013,800 | 56.71 | 57.55 | 56.58 | 57.50 | 00:00:00 | | 2004-06-08 | 6,971,400 | 57.25 | 57.83 | 57.12 | 57.68 | 00:00:00 | | 2004-06-09 | 5,774,100 | 57.50 | 57.75 | 56.99 | 57.03 | 00:00:00 | | 2004-06-10 | 6,281,500 | 57.43 | 57.61 | 56.65 | 57.20 | 00:00:00 | | 2004-06-14 | 6,351,900 | 56.70 | 56.85 | 56.07 | 56.38 | 00:00:00 | | 2004-06-15 | 8,709,200 | 56.65 | 57.00 | 56.54 | 56.71 | 00:00:00 | | 2004-06-16 | 6,859,500 | 56.70 | 56.71 | 56.03 | 56.12 | 00:00:00 | | 2004-06-17 | 5,242,800 | 56.00 | 56.29 | 55.68 | 55.85 | 00:00:00 | | 2004-06-18 | 12,935,800 | 55.82 | 56.11 | 55.45 | 55.62 | 00:00:00 | | 2004-06-21 | 8,005,500 | 55.20 | 55.87 | 54.87 | 54.93 | 00:00:00 | | 2004-06-22 | 14,241,700 | 54.17 | 54.75 | 53.73 | 54.06 | 00:00:00 | | 2004-06-23 | 23,284,800 | 54.06 | 54.07 | 52.59 | 53.55 | 00:00:00 | | 2004-06-24 | 10,148,700 | 53.58 | 53.86 | 53.04 | 53.15 | 00:00:00 | | 2004-06-25 | 13,404,800 | 53.69 | 54.09 | 52.51 | 52.51 | 00:00:00 | | 2004-06-28 | 14,806,500 | 52.41 | 53.26 | 52.10 | 52.46 | 00:00:00 | | 2004-06-29 | 15,237,300 | 52.21 | 52.51 | 51.93 | 51.98 | 00:00:00 | | 2004-06-30 | 14,127,100 | 52.10 | 53.00 | 52.02 | 52.50 | 00:00:00 | | 2004-07-01 | 16,904,300 | 53.10 | 53.20 | 51.55 | 51.76 | 00:00:00 | | 2004-07-02 | 12,181,600 | 52.00 | 52.45 | 51.51 | 51.93 | 00:00:00 | | 2004-07-06 | 10,446,500 | 51.80 | 52.42 | 51.58 | 52.08 | 00:00:00 | | 2004-07-07 | 9,751,600 | 52.15 | 52.76 | 52.15 | 52.32 | 00:00:00 | | 2004-07-08 | 11,839,200 | 51.90 | 52.52 | 51.81 | 52.18 | 00:00:00 | | 2004-07-09 | 9,179,200 | 52.20 | 52.63 | 51.71 | 51.76 | 00:00:00 | | 2004-07-12 | 8,376,800 | 51.72 | 52.32 | 51.50 | 52.21 | 00:00:00 | | 2004-07-13 | 10,684,700 | 52.23 | 53.10 | 52.23 | 53.01 | 00:00:00 | | 2004-07-14 | 9,203,000 | 52.63 | 53.30 | 52.36 | 52.58 | 00:00:00 | | 2004-07-15 | 6,787,900 | 52.83 | 52.94 | 52.21 | 52.33 | 00:00:00 | | 2004-07-16 | 11,396,400 | 52.75 | 52.95 | 52.25 | 52.65 | 00:00:00 | | 2004-07-19 | 9,624,500 | 52.66 | 53.30 | 52.66 | 52.86 | 00:00:00 | | 2004-07-20 | 8,733,300 | 52.50 | 53.41 | 52.50 | 53.25 | 00:00:00 | | 2004-07-21 | 10,407,300 | 53.36 | 53.90 | 53.11 | 53.12 | 00:00:00 | | 2004-07-22 | 10,228,300 | 52.75 | 53.15 | 52.16 | 52.91 | 00:00:00 | | 2004-07-23 | 9,120,100 | 52.90 | 53.89 | 52.87 | 53.16 | 00:00:00 | | 2004-07-26 | 7,829,800 | 53.10 | 53.14 | 52.17 | 52.65 | 00:00:00 | | 2004-07-27 | 9,634,900 | 52.98 | 53.93 | 52.88 | 53.90 | 00:00:00 | | 2004-07-28 | 9,942,600 | 53.88 | 54.06 | 52.76 | 53.91 | 00:00:00 | | 2004-07-29 | 8,777,900 | 54.08 | 54.19 | 53.13 | 53.48 | 00:00:00 | | 2004-07-30 | 8,957,100 | 53.35 | 53.38 | 52.53 | 53.01 | 00:00:00 | | 2004-08-02 | 7,131,700 | 53.02 | 53.73 | 52.85 | 53.18 | 00:00:00 | | 2004-08-03 | 8,858,300 | 53.01 | 53.11 | 52.53 | 52.87 | 00:00:00 | | 2004-08-04 | 6,906,600 | 52.49 | 53.54 | 52.48 | 53.20 | 00:00:00 | | 2004-08-05 | 9,762,900 | 53.00 | 53.25 | 52.00 | 52.05 | 00:00:00 | | 2004-08-06 | 11,393,400 | 52.00 | 52.02 | 51.14 | 51.33 | 00:00:00 | | 2004-08-09 | 7,222,400 | 51.20 | 51.75 | 51.08 | 51.37 | 00:00:00 | | 2004-08-10 | 7,136,600 | 51.70 | 52.13 | 51.40 | 52.11 | 00:00:00 | | 2004-08-11 | 8,614,500 | 51.95 | 52.19 | 51.52 | 51.63 | 00:00:00 | | 2004-08-12 | 14,352,600 | 52.58 | 53.39 | 52.48 | 52.65 | 00:00:00 | | 2004-08-13 | 9,930,900 | 52.98 | 53.50 | 52.85 | 53.40 | 00:00:00 | | 2004-08-16 | 7,758,600 | 53.50 | 54.30 | 53.45 | 54.30 | 00:00:00 | | 2004-08-17 | 11,527,900 | 54.39 | 54.97 | 53.72 | 54.97 | 00:00:00 | | 2004-08-18 | 7,682,600 | 54.70 | 54.71 | 54.11 | 54.46 | 00:00:00 | | 2004-08-19 | 10,535,200 | 54.24 | 54.95 | 54.03 | 54.86 | 00:00:00 | | 2004-08-20 | 8,795,200 | 54.69 | 54.85 | 54.40 | 54.65 | 00:00:00 | | 2004-08-23 | 11,165,400 | 53.82 | 53.97 | 53.24 | 53.80 | 00:00:00 | | 2004-08-24 | 6,676,400 | 53.95 | 54.18 | 53.63 | 53.86 | 00:00:00 | | 2004-08-25 | 7,307,200 | 53.95 | 54.29 | 53.57 | 54.10 | 00:00:00 | | 2004-08-26 | 4,747,800 | 54.00 | 54.29 | 53.83 | 53.88 | 00:00:00 | | 2004-08-27 | 4,586,400 | 53.82 | 54.02 | 53.53 | 53.56 | 00:00:00 | | 2004-08-30 | 5,506,700 | 53.55 | 53.83 | 53.16 | 53.20 | 00:00:00 | | 2004-08-31 | 8,659,000 | 53.21 | 53.61 | 52.45 | 52.67 | 00:00:00 | | 2004-09-01 | 7,435,800 | 52.46 | 52.94 | 52.13 | 52.63 | 00:00:00 | | 2004-09-02 | 12,037,700 | 52.10 | 53.18 | 52.10 | 53.12 | 00:00:00 | | 2004-09-03 | 8,373,600 | 53.25 | 53.96 | 53.10 | 53.25 | 00:00:00 | | 2004-09-07 | 9,391,600 | 53.15 | 53.43 | 52.61 | 53.29 | 00:00:00 | | 2004-09-08 | 9,098,600 | 53.05 | 53.56 | 53.00 | 53.08 | 00:00:00 | | 2004-09-09 | 9,019,300 | 53.08 | 53.35 | 52.51 | 52.57 | 00:00:00 | | 2004-09-10 | 9,178,900 | 52.51 | 53.59 | 52.25 | 53.45 | 00:00:00 | | 2004-09-13 | 8,686,100 | 53.62 | 53.91 | 53.16 | 53.35 | 00:00:00 | | 2004-09-14 | 7,134,900 | 53.55 | 53.61 | 53.11 | 53.22 | 00:00:00 | | 2004-09-15 | 6,902,300 | 53.26 | 53.35 | 52.58 | 52.91 | 00:00:00 | | 2004-09-16 | 9,734,300 | 52.80 | 53.08 | 52.49 | 52.77 | 00:00:00 | | 2004-09-17 | 16,822,100 | 52.78 | 52.97 | 52.14 | 52.48 | 00:00:00 | | 2004-09-20 | 8,381,400 | 52.13 | 52.35 | 52.01 | 52.20 | 00:00:00 | | 2004-09-21 | 10,187,200 | 52.62 | 52.80 | 52.20 | 52.26 | 00:00:00 | | 2004-09-22 | 10,760,400 | 52.02 | 52.18 | 51.56 | 51.67 | 00:00:00 | | 2004-09-23 | 13,508,500 | 52.26 | 52.90 | 51.10 | 52.54 | 00:00:00 | | 2004-09-24 | 7,935,400 | 52.75 | 53.24 | 52.56 | 52.81 | 00:00:00 | | 2004-09-27 | 8,999,100 | 53.01 | 53.34 | 52.51 | 52.52 | 00:00:00 | | 2004-09-28 | 8,469,500 | 52.72 | 52.90 | 52.20 | 52.78 | 00:00:00 | | 2004-09-29 | 12,199,800 | 52.60 | 53.03 | 52.29 | 53.00 | 00:00:00 | | 2004-09-30 | 12,383,800 | 52.62 | 53.45 | 52.62 | 53.20 | 00:00:00 | | 2004-10-01 | 9,168,000 | 53.50 | 53.77 | 52.92 | 53.13 | 00:00:00 | | 2004-10-04 | 8,775,500 | 53.56 | 53.98 | 53.30 | 53.31 | 00:00:00 | | 2004-10-05 | 9,727,300 | 53.20 | 53.62 | 52.92 | 53.41 | 00:00:00 | | 2004-10-06 | 7,806,000 | 53.41 | 53.99 | 53.26 | 53.98 | 00:00:00 | | 2004-10-07 | 8,037,500 | 53.48 | 54.38 | 53.48 | 53.55 | 00:00:00 | | 2004-10-08 | 11,804,700 | 53.41 | 53.54 | 52.64 | 52.85 | 00:00:00 | | 2004-10-11 | 6,490,300 | 53.07 | 53.09 | 52.50 | 52.90 | 00:00:00 | | 2004-10-12 | 7,524,500 | 52.52 | 52.99 | 52.52 | 52.92 | 00:00:00 | | 2004-10-13 | 7,995,400 | 53.00 | 53.32 | 52.35 | 52.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
