|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 7,995,400 | 53.00 | 53.32 | 52.35 | 52.55 | 00:00:00 | | 2004-10-14 | 8,650,500 | 52.62 | 52.66 | 52.06 | 52.10 | 00:00:00 | | 2004-10-15 | 9,929,200 | 52.54 | 53.08 | 52.25 | 52.53 | 00:00:00 | | 2004-10-18 | 7,844,300 | 52.45 | 53.17 | 52.35 | 52.92 | 00:00:00 | | 2004-10-19 | 7,683,500 | 53.02 | 53.36 | 52.61 | 52.68 | 00:00:00 | | 2004-10-20 | 8,675,300 | 52.64 | 52.93 | 52.21 | 52.48 | 00:00:00 | | 2004-10-21 | 9,691,900 | 52.42 | 52.61 | 52.01 | 52.11 | 00:00:00 | | 2004-10-22 | 8,629,200 | 52.32 | 52.48 | 51.94 | 51.99 | 00:00:00 | | 2004-10-25 | 8,345,200 | 52.15 | 52.41 | 51.91 | 52.30 | 00:00:00 | | 2004-10-26 | 8,918,200 | 52.30 | 52.95 | 52.23 | 52.82 | 00:00:00 | | 2004-10-27 | 11,725,900 | 52.51 | 53.79 | 52.50 | 53.72 | 00:00:00 | | 2004-10-28 | 8,409,700 | 53.71 | 54.34 | 53.70 | 53.99 | 00:00:00 | | 2004-10-29 | 10,006,800 | 53.82 | 54.31 | 53.60 | 53.92 | 00:00:00 | | 2004-11-01 | 8,974,600 | 53.92 | 53.92 | 53.49 | 53.85 | 00:00:00 | | 2004-11-02 | 10,796,700 | 53.05 | 54.67 | 53.05 | 54.15 | 00:00:00 | | 2004-11-03 | 11,109,500 | 54.78 | 54.86 | 53.91 | 54.48 | 00:00:00 | | 2004-11-04 | 16,588,400 | 54.30 | 56.35 | 54.18 | 56.26 | 00:00:00 | | 2004-11-05 | 12,389,700 | 56.50 | 56.95 | 56.34 | 56.47 | 00:00:00 | | 2004-11-08 | 9,228,300 | 56.47 | 56.97 | 56.21 | 56.53 | 00:00:00 | | 2004-11-09 | 7,971,400 | 56.70 | 56.78 | 55.95 | 56.32 | 00:00:00 | | 2004-11-10 | 6,305,400 | 56.40 | 56.71 | 56.05 | 56.05 | 00:00:00 | | 2004-11-11 | 7,085,000 | 56.44 | 56.81 | 56.12 | 56.62 | 00:00:00 | | 2004-11-12 | 6,491,100 | 56.52 | 56.93 | 56.41 | 56.85 | 00:00:00 | | 2004-11-15 | 10,319,400 | 56.90 | 57.89 | 56.78 | 57.70 | 00:00:00 | | 2004-11-16 | 12,232,200 | 57.00 | 57.15 | 56.66 | 56.89 | 00:00:00 | | 2004-11-17 | 16,166,700 | 57.35 | 57.35 | 55.85 | 56.24 | 00:00:00 | | 2004-11-18 | 11,294,700 | 56.24 | 56.43 | 55.45 | 55.80 | 00:00:00 | | 2004-11-19 | 9,847,000 | 55.85 | 55.85 | 55.16 | 55.25 | 00:00:00 | | 2004-11-22 | 8,941,000 | 55.48 | 55.89 | 54.83 | 55.68 | 00:00:00 | | 2004-11-23 | 8,970,900 | 55.45 | 55.95 | 55.35 | 55.65 | 00:00:00 | | 2004-11-24 | 7,191,600 | 55.95 | 55.95 | 55.19 | 55.50 | 00:00:00 | | 2004-11-26 | 3,555,200 | 55.30 | 55.74 | 55.30 | 55.32 | 00:00:00 | | 2004-11-29 | 25,158,000 | 53.75 | 53.90 | 53.10 | 53.15 | 00:00:00 | | 2004-11-30 | 27,650,900 | 53.20 | 53.23 | 52.06 | 52.06 | 00:00:00 | | 2004-12-01 | 19,990,300 | 52.50 | 52.99 | 52.35 | 52.82 | 00:00:00 | | 2004-12-02 | 16,154,400 | 52.58 | 53.27 | 52.15 | 53.00 | 00:00:00 | | 2004-12-03 | 11,286,800 | 52.91 | 53.48 | 52.77 | 52.93 | 00:00:00 | | 2004-12-06 | 9,072,100 | 52.93 | 52.93 | 52.52 | 52.52 | 00:00:00 | | 2004-12-07 | 9,549,500 | 52.51 | 53.10 | 52.33 | 52.50 | 00:00:00 | | 2004-12-08 | 10,574,800 | 52.25 | 52.55 | 52.10 | 52.51 | 00:00:00 | | 2004-12-09 | 11,553,300 | 52.12 | 52.89 | 52.12 | 52.77 | 00:00:00 | | 2004-12-10 | 8,439,000 | 52.45 | 53.08 | 52.43 | 52.71 | 00:00:00 | | 2004-12-13 | 9,796,500 | 52.72 | 53.18 | 52.50 | 52.95 | 00:00:00 | | 2004-12-14 | 10,210,500 | 52.85 | 53.63 | 52.77 | 53.51 | 00:00:00 | | 2004-12-15 | 11,717,600 | 53.38 | 53.65 | 52.80 | 53.03 | 00:00:00 | | 2004-12-16 | 8,849,600 | 52.80 | 52.95 | 52.53 | 52.75 | 00:00:00 | | 2004-12-17 | 17,717,900 | 52.14 | 52.84 | 52.00 | 52.02 | 00:00:00 | | 2004-12-20 | 9,477,100 | 52.29 | 52.70 | 52.13 | 52.20 | 00:00:00 | | 2004-12-21 | 9,294,400 | 52.20 | 52.60 | 52.18 | 52.60 | 00:00:00 | | 2004-12-22 | 12,506,000 | 52.35 | 53.25 | 52.33 | 52.97 | 00:00:00 | | 2004-12-23 | 8,369,500 | 52.91 | 53.16 | 52.55 | 52.55 | 00:00:00 | | 2004-12-27 | 9,692,300 | 53.05 | 53.49 | 52.73 | 52.79 | 00:00:00 | | 2004-12-28 | 6,617,700 | 52.85 | 53.40 | 52.84 | 53.23 | 00:00:00 | | 2004-12-29 | 5,782,200 | 53.23 | 53.49 | 53.21 | 53.44 | 00:00:00 | | 2004-12-30 | 6,585,600 | 53.63 | 53.63 | 53.02 | 53.06 | 00:00:00 | | 2004-12-31 | 8,406,700 | 53.07 | 53.18 | 52.56 | 52.82 | 00:00:00 | | 2005-01-03 | 16,078,400 | 53.75 | 54.30 | 53.30 | 53.35 | 00:00:00 | | 2005-01-04 | 10,596,700 | 53.77 | 53.89 | 53.02 | 53.22 | 00:00:00 | | 2005-01-05 | 8,241,500 | 53.50 | 53.64 | 53.11 | 53.29 | 00:00:00 | | 2005-01-06 | 14,028,800 | 53.90 | 54.19 | 53.15 | 54.05 | 00:00:00 | | 2005-01-07 | 9,660,300 | 54.05 | 54.33 | 53.75 | 53.99 | 00:00:00 | | 2005-01-10 | 8,654,000 | 53.80 | 54.33 | 53.59 | 53.72 | 00:00:00 | | 2005-01-11 | 6,663,400 | 53.58 | 53.75 | 53.42 | 53.59 | 00:00:00 | | 2005-01-12 | 8,336,900 | 53.59 | 54.14 | 53.40 | 54.08 | 00:00:00 | | 2005-01-13 | 9,589,100 | 54.10 | 54.20 | 53.52 | 53.64 | 00:00:00 | | 2005-01-14 | 7,486,700 | 53.63 | 54.06 | 53.49 | 53.99 | 00:00:00 | | 2005-01-18 | 9,895,600 | 53.60 | 54.50 | 53.53 | 54.49 | 00:00:00 | | 2005-01-19 | 6,947,300 | 54.29 | 54.60 | 53.75 | 53.78 | 00:00:00 | | 2005-01-20 | 9,002,000 | 53.72 | 54.17 | 53.30 | 53.37 | 00:00:00 | | 2005-01-21 | 8,581,200 | 53.34 | 53.48 | 53.00 | 53.01 | 00:00:00 | | 2005-01-24 | 8,577,100 | 53.02 | 53.28 | 52.77 | 53.07 | 00:00:00 | | 2005-01-25 | 6,419,000 | 53.19 | 53.45 | 53.11 | 53.28 | 00:00:00 | | 2005-01-26 | 7,178,600 | 53.35 | 53.69 | 53.22 | 53.28 | 00:00:00 | | 2005-01-27 | 6,634,100 | 53.06 | 53.38 | 52.87 | 53.08 | 00:00:00 | | 2005-01-28 | 11,121,500 | 52.90 | 52.92 | 52.30 | 52.43 | 00:00:00 | | 2005-01-31 | 10,231,500 | 52.55 | 52.90 | 52.22 | 52.40 | 00:00:00 | | 2005-02-01 | 10,191,700 | 52.40 | 52.95 | 52.35 | 52.61 | 00:00:00 | | 2005-02-02 | 9,210,600 | 52.63 | 53.30 | 52.63 | 53.06 | 00:00:00 | | 2005-02-03 | 7,761,800 | 53.03 | 53.44 | 53.02 | 53.42 | 00:00:00 | | 2005-02-04 | 7,447,300 | 53.40 | 53.58 | 53.13 | 53.46 | 00:00:00 | | 2005-02-07 | 6,241,000 | 53.70 | 53.74 | 53.45 | 53.51 | 00:00:00 | | 2005-02-08 | 5,760,100 | 53.30 | 53.57 | 53.20 | 53.20 | 00:00:00 | | 2005-02-09 | 8,400,200 | 52.86 | 53.09 | 52.27 | 52.52 | 00:00:00 | | 2005-02-10 | 9,131,700 | 52.46 | 52.83 | 52.23 | 52.26 | 00:00:00 | | 2005-02-11 | 10,429,600 | 52.11 | 52.63 | 52.10 | 52.10 | 00:00:00 | | 2005-02-14 | 7,799,400 | 52.30 | 52.51 | 52.10 | 52.15 | 00:00:00 | | 2005-02-15 | 9,483,500 | 52.59 | 52.96 | 52.37 | 52.70 | 00:00:00 | | 2005-02-16 | 7,572,200 | 52.74 | 52.95 | 52.54 | 52.60 | 00:00:00 | | 2005-02-17 | 14,965,300 | 52.89 | 53.04 | 52.33 | 52.70 | 00:00:00 | | 2005-02-18 | 9,764,100 | 52.81 | 53.00 | 52.64 | 52.72 | 00:00:00 | | 2005-02-22 | 11,491,200 | 52.60 | 52.68 | 51.97 | 52.00 | 00:00:00 | | 2005-02-23 | 13,645,700 | 52.03 | 52.12 | 51.24 | 51.60 | 00:00:00 | | 2005-02-24 | 9,931,800 | 51.75 | 51.81 | 51.27 | 51.46 | 00:00:00 | | 2005-02-25 | 11,468,000 | 51.40 | 51.49 | 51.10 | 51.49 | 00:00:00 | | 2005-02-28 | 10,864,900 | 51.80 | 52.29 | 51.60 | 51.61 | 00:00:00 | | 2005-03-01 | 10,462,800 | 52.01 | 52.31 | 51.92 | 52.04 | 00:00:00 | | 2005-03-02 | 9,118,200 | 52.04 | 52.41 | 51.80 | 51.95 | 00:00:00 | | 2005-03-03 | 19,475,800 | 52.80 | 53.18 | 52.67 | 52.86 | 00:00:00 | | 2005-03-04 | 11,556,300 | 53.21 | 53.49 | 52.95 | 53.10 | 00:00:00 | | 2005-03-07 | 10,268,600 | 53.10 | 53.36 | 52.59 | 52.78 | 00:00:00 | | 2005-03-08 | 9,411,100 | 52.60 | 52.75 | 52.25 | 52.42 | 00:00:00 | | 2005-03-09 | 10,108,200 | 52.40 | 52.59 | 52.28 | 52.45 | 00:00:00 | | 2005-03-10 | 8,096,500 | 52.45 | 52.56 | 52.07 | 52.15 | 00:00:00 | | 2005-03-11 | 9,248,600 | 52.23 | 52.24 | 51.47 | 51.60 | 00:00:00 | | 2005-03-14 | 15,325,500 | 51.78 | 51.94 | 51.14 | 51.30 | 00:00:00 | | 2005-03-15 | 13,994,200 | 51.55 | 51.65 | 51.01 | 51.03 | 00:00:00 | | 2005-03-16 | 17,478,600 | 50.92 | 51.55 | 50.86 | 51.33 | 00:00:00 | | 2005-03-17 | 19,034,200 | 51.51 | 52.43 | 51.40 | 52.33 | 00:00:00 | | 2005-03-18 | 86,798,700 | 52.34 | 52.34 | 51.45 | 51.45 | 00:00:00 | | 2005-03-21 | 22,030,400 | 51.52 | 51.76 | 51.12 | 51.17 | 00:00:00 | | 2005-03-22 | 18,045,000 | 51.17 | 51.34 | 50.85 | 50.90 | 00:00:00 | | 2005-03-23 | 17,582,700 | 50.90 | 51.18 | 50.58 | 50.65 | 00:00:00 | | 2005-03-24 | 12,503,700 | 51.02 | 51.03 | 50.52 | 50.66 | 00:00:00 | | 2005-03-28 | 12,244,000 | 50.66 | 51.18 | 50.51 | 50.99 | 00:00:00 | | 2005-03-29 | 13,902,900 | 50.90 | 51.27 | 50.73 | 50.77 | 00:00:00 | | 2005-03-30 | 11,150,600 | 50.90 | 51.18 | 50.70 | 50.84 | 00:00:00 | | 2005-03-31 | 15,975,900 | 50.75 | 50.89 | 50.06 | 50.11 | 00:00:00 | | 2005-04-01 | 29,161,300 | 50.25 | 50.50 | 48.50 | 48.99 | 00:00:00 | | 2005-04-04 | 17,573,600 | 49.33 | 49.61 | 48.72 | 49.41 | 00:00:00 | | 2005-04-05 | 13,083,100 | 49.55 | 49.79 | 49.23 | 49.67 | 00:00:00 | | 2005-04-06 | 14,464,500 | 49.88 | 49.95 | 49.35 | 49.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
