|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-04-06 | 14,464,500 | 49.88 | 49.95 | 49.35 | 49.50 | 00:00:00 | 2005-04-07 | 25,792,300 | 49.29 | 49.29 | 48.46 | 48.90 | 00:00:00 | 2005-04-08 | 13,173,300 | 48.90 | 49.04 | 48.52 | 48.57 | 00:00:00 | 2005-04-11 | 11,774,800 | 48.57 | 48.70 | 48.24 | 48.51 | 00:00:00 | 2005-04-12 | 20,094,900 | 48.20 | 48.83 | 47.77 | 48.63 | 00:00:00 | 2005-04-13 | 12,498,000 | 48.76 | 49.09 | 48.49 | 48.57 | 00:00:00 | 2005-04-14 | 19,744,500 | 48.40 | 49.50 | 47.92 | 47.96 | 00:00:00 | 2005-04-15 | 17,211,300 | 47.97 | 48.24 | 47.49 | 47.70 | 00:00:00 | 2005-04-18 | 15,085,200 | 47.91 | 47.96 | 47.55 | 47.88 | 00:00:00 | 2005-04-19 | 14,637,100 | 47.75 | 47.89 | 47.18 | 47.60 | 00:00:00 | 2005-04-20 | 13,978,400 | 47.40 | 47.95 | 47.30 | 47.35 | 00:00:00 | 2005-04-21 | 10,436,600 | 47.89 | 47.91 | 47.50 | 47.78 | 00:00:00 | 2005-04-22 | 23,246,900 | 47.48 | 47.57 | 46.65 | 46.81 | 00:00:00 | 2005-04-25 | 13,741,200 | 47.06 | 47.44 | 46.90 | 47.02 | 00:00:00 | 2005-04-26 | 11,741,600 | 47.00 | 47.18 | 46.90 | 47.00 | 00:00:00 | 2005-04-27 | 10,899,400 | 46.70 | 47.47 | 46.65 | 47.29 | 00:00:00 | 2005-04-28 | 12,062,500 | 47.02 | 47.59 | 46.93 | 47.05 | 00:00:00 | 2005-04-29 | 16,996,600 | 47.15 | 47.28 | 46.20 | 47.14 | 00:00:00 | 2005-05-02 | 11,673,500 | 47.48 | 47.90 | 47.32 | 47.80 | 00:00:00 | 2005-05-03 | 14,666,900 | 47.57 | 48.50 | 47.54 | 48.40 | 00:00:00 | 2005-05-04 | 12,170,900 | 48.40 | 48.61 | 48.24 | 48.45 | 00:00:00 | 2005-05-05 | 10,836,700 | 48.35 | 49.22 | 48.31 | 48.57 | 00:00:00 | 2005-05-06 | 10,242,300 | 48.85 | 49.15 | 48.65 | 48.96 | 00:00:00 | 2005-05-09 | 10,191,500 | 48.90 | 49.46 | 48.90 | 49.25 | 00:00:00 | 2005-05-10 | 9,501,300 | 49.00 | 49.02 | 48.54 | 48.72 | 00:00:00 | 2005-05-11 | 10,346,300 | 48.75 | 48.94 | 48.13 | 48.60 | 00:00:00 | 2005-05-12 | 32,523,500 | 46.80 | 47.87 | 46.60 | 47.65 | 00:00:00 | 2005-05-13 | 12,544,900 | 47.40 | 47.55 | 46.93 | 47.13 | 00:00:00 | 2005-05-16 | 11,505,300 | 47.13 | 47.49 | 46.71 | 47.22 | 00:00:00 | 2005-05-17 | 16,559,100 | 47.10 | 47.38 | 46.93 | 47.00 | 00:00:00 | 2005-05-18 | 18,465,100 | 47.09 | 47.67 | 46.97 | 47.58 | 00:00:00 | 2005-05-19 | 10,418,800 | 47.83 | 47.97 | 47.30 | 47.51 | 00:00:00 | 2005-05-20 | 10,135,900 | 47.40 | 47.44 | 47.03 | 47.18 | 00:00:00 | 2005-05-23 | 11,658,500 | 47.33 | 48.03 | 47.27 | 47.85 | 00:00:00 | 2005-05-24 | 7,895,800 | 47.74 | 47.85 | 47.56 | 47.65 | 00:00:00 | 2005-05-25 | 9,483,200 | 47.52 | 47.85 | 47.14 | 47.30 | 00:00:00 | 2005-05-26 | 7,287,300 | 47.45 | 47.50 | 47.22 | 47.31 | 00:00:00 | 2005-05-27 | 5,618,600 | 47.24 | 47.32 | 47.16 | 47.27 | 00:00:00 | 2005-05-31 | 11,405,800 | 47.45 | 47.47 | 47.13 | 47.23 | 00:00:00 | 2005-06-01 | 10,936,200 | 47.25 | 48.17 | 47.24 | 47.92 | 00:00:00 | 2005-06-02 | 9,491,200 | 47.84 | 48.44 | 47.83 | 48.22 | 00:00:00 | 2005-06-03 | 10,523,500 | 48.10 | 48.16 | 47.29 | 47.35 | 00:00:00 | 2005-06-06 | 8,885,000 | 47.35 | 48.14 | 47.21 | 47.73 | 00:00:00 | 2005-06-07 | 8,321,700 | 47.95 | 48.09 | 47.74 | 47.76 | 00:00:00 | 2005-06-08 | 8,326,000 | 47.88 | 47.88 | 47.30 | 47.57 | 00:00:00 | 2005-06-09 | 9,485,100 | 47.55 | 48.10 | 47.45 | 47.82 | 00:00:00 | 2005-06-10 | 8,689,400 | 47.80 | 48.03 | 47.64 | 47.98 | 00:00:00 | 2005-06-13 | 12,273,300 | 48.00 | 48.71 | 47.99 | 48.28 | 00:00:00 | 2005-06-14 | 16,154,100 | 48.42 | 49.71 | 48.40 | 49.68 | 00:00:00 | 2005-06-15 | 15,782,900 | 50.01 | 50.30 | 49.39 | 49.85 | 00:00:00 | 2005-06-16 | 10,093,200 | 49.70 | 49.95 | 49.23 | 49.35 | 00:00:00 | 2005-06-17 | 16,994,400 | 48.63 | 49.75 | 48.63 | 48.93 | 00:00:00 | 2005-06-20 | 7,629,200 | 48.56 | 48.96 | 48.55 | 48.86 | 00:00:00 | 2005-06-21 | 8,500,700 | 49.00 | 49.09 | 48.51 | 48.53 | 00:00:00 | 2005-06-22 | 10,602,100 | 48.70 | 48.93 | 48.30 | 48.79 | 00:00:00 | 2005-06-23 | 11,181,000 | 48.79 | 48.89 | 47.80 | 47.88 | 00:00:00 | 2005-06-24 | 15,712,200 | 47.82 | 47.85 | 47.24 | 47.37 | 00:00:00 | 2005-06-27 | 7,980,900 | 47.37 | 47.70 | 47.36 | 47.52 | 00:00:00 | 2005-06-28 | 9,393,200 | 47.70 | 48.64 | 47.66 | 48.43 | 00:00:00 | 2005-06-29 | 10,296,200 | 48.60 | 49.05 | 48.50 | 48.54 | 00:00:00 | 2005-06-30 | 10,495,200 | 48.34 | 49.00 | 48.07 | 48.20 | 00:00:00 | 2005-07-01 | 9,532,700 | 48.25 | 48.53 | 48.15 | 48.28 | 00:00:00 | 2005-07-05 | 15,367,800 | 49.40 | 49.90 | 49.26 | 49.80 | 00:00:00 | 2005-07-06 | 10,853,400 | 49.92 | 49.93 | 49.22 | 49.38 | 00:00:00 | 2005-07-07 | 11,715,000 | 49.05 | 49.88 | 49.00 | 49.51 | 00:00:00 | 2005-07-08 | 9,375,300 | 49.38 | 50.00 | 49.25 | 49.90 | 00:00:00 | 2005-07-11 | 8,881,800 | 49.85 | 50.08 | 49.60 | 49.80 | 00:00:00 | 2005-07-12 | 8,652,500 | 49.66 | 50.23 | 49.63 | 50.09 | 00:00:00 | 2005-07-13 | 8,771,900 | 49.95 | 50.24 | 49.89 | 50.14 | 00:00:00 | 2005-07-14 | 10,083,800 | 50.32 | 50.69 | 50.11 | 50.51 | 00:00:00 | 2005-07-15 | 9,095,000 | 50.36 | 50.42 | 49.96 | 50.25 | 00:00:00 | 2005-07-18 | 8,042,500 | 50.18 | 50.35 | 49.95 | 49.99 | 00:00:00 | 2005-07-19 | 9,577,000 | 49.99 | 50.15 | 49.56 | 49.76 | 00:00:00 | 2005-07-20 | 9,158,200 | 49.55 | 50.06 | 49.30 | 50.00 | 00:00:00 | 2005-07-21 | 12,498,700 | 49.70 | 49.70 | 49.00 | 49.39 | 00:00:00 | 2005-07-22 | 7,736,600 | 49.49 | 49.72 | 49.26 | 49.54 | 00:00:00 | 2005-07-25 | 6,598,700 | 49.54 | 49.87 | 49.31 | 49.45 | 00:00:00 | 2005-07-26 | 7,431,800 | 49.64 | 49.87 | 49.52 | 49.53 | 00:00:00 | 2005-07-27 | 6,693,500 | 49.51 | 50.01 | 49.45 | 49.80 | 00:00:00 | 2005-07-28 | 6,516,000 | 49.95 | 49.98 | 49.55 | 49.82 | 00:00:00 | 2005-07-29 | 6,815,700 | 49.70 | 49.99 | 49.33 | 49.35 | 00:00:00 | 2005-08-01 | 6,944,300 | 49.62 | 49.75 | 49.44 | 49.53 | 00:00:00 | 2005-08-02 | 6,330,200 | 49.65 | 49.87 | 49.45 | 49.80 | 00:00:00 | 2005-08-03 | 10,585,300 | 49.53 | 49.74 | 49.47 | 49.68 | 00:00:00 | 2005-08-04 | 9,265,600 | 49.69 | 49.84 | 49.24 | 49.29 | 00:00:00 | 2005-08-05 | 9,285,300 | 49.10 | 49.60 | 49.03 | 49.32 | 00:00:00 | 2005-08-08 | 7,226,200 | 49.48 | 49.54 | 49.10 | 49.15 | 00:00:00 | 2005-08-09 | 7,797,200 | 49.15 | 49.56 | 49.09 | 49.22 | 00:00:00 | 2005-08-10 | 10,971,100 | 49.31 | 49.75 | 48.76 | 48.84 | 00:00:00 | 2005-08-11 | 9,560,900 | 49.03 | 49.30 | 48.65 | 48.95 | 00:00:00 | 2005-08-12 | 10,298,800 | 48.82 | 49.10 | 48.56 | 48.70 | 00:00:00 | 2005-08-15 | 10,345,200 | 48.82 | 49.15 | 48.50 | 49.10 | 00:00:00 | 2005-08-16 | 29,758,300 | 48.06 | 48.20 | 47.15 | 47.57 | 00:00:00 | 2005-08-17 | 11,811,600 | 47.31 | 47.61 | 47.11 | 47.11 | 00:00:00 | 2005-08-18 | 8,477,200 | 47.18 | 47.46 | 46.50 | 47.24 | 00:00:00 | 2005-08-19 | 14,443,800 | 47.38 | 47.38 | 46.51 | 46.58 | 00:00:00 | 2005-08-22 | 10,222,200 | 46.86 | 47.19 | 46.33 | 46.67 | 00:00:00 | 2005-08-23 | 8,823,400 | 46.43 | 46.65 | 46.30 | 46.34 | 00:00:00 | 2005-08-24 | 15,640,100 | 46.35 | 46.46 | 45.47 | 45.55 | 00:00:00 | 2005-08-25 | 12,566,900 | 45.83 | 45.95 | 45.16 | 45.29 | 00:00:00 | 2005-08-26 | 14,597,000 | 45.32 | 46.05 | 45.21 | 45.70 | 00:00:00 | 2005-08-29 | 10,575,800 | 45.44 | 45.95 | 45.29 | 45.65 | 00:00:00 | 2005-08-30 | 22,993,500 | 45.36 | 45.50 | 44.75 | 45.19 | 00:00:00 | 2005-08-31 | 21,881,200 | 45.29 | 45.30 | 44.70 | 44.96 | 00:00:00 | 2005-09-01 | 16,940,600 | 44.95 | 45.14 | 44.72 | 45.00 | 00:00:00 | 2005-09-02 | 11,796,400 | 45.15 | 45.18 | 44.53 | 44.55 | 00:00:00 | 2005-09-06 | 16,944,800 | 44.85 | 45.73 | 44.80 | 45.69 | 00:00:00 | 2005-09-07 | 13,345,700 | 45.83 | 45.98 | 45.36 | 45.86 | 00:00:00 | 2005-09-08 | 10,544,300 | 45.60 | 45.86 | 45.32 | 45.86 | 00:00:00 | 2005-09-09 | 10,780,500 | 45.65 | 46.12 | 44.90 | 45.89 | 00:00:00 | 2005-09-12 | 11,434,300 | 45.72 | 46.13 | 45.55 | 45.89 | 00:00:00 | 2005-09-13 | 16,434,100 | 46.48 | 46.48 | 45.03 | 45.07 | 00:00:00 | 2005-09-14 | 15,362,900 | 45.18 | 45.30 | 44.57 | 44.70 | 00:00:00 | 2005-09-15 | 18,444,400 | 44.70 | 44.80 | 44.23 | 44.32 | 00:00:00 | 2005-09-16 | 96,786,800 | 44.21 | 44.47 | 43.83 | 43.87 | 00:00:00 | 2005-09-19 | 34,095,500 | 44.00 | 44.24 | 43.82 | 44.01 | 00:00:00 | 2005-09-20 | 26,317,500 | 44.08 | 44.15 | 43.09 | 43.21 | 00:00:00 | 2005-09-21 | 27,188,000 | 43.02 | 43.14 | 42.43 | 42.49 | 00:00:00 | 2005-09-22 | 22,190,000 | 42.45 | 43.53 | 42.31 | 43.19 | 00:00:00 | 2005-09-23 | 18,215,400 | 43.30 | 43.65 | 42.87 | 43.20 | 00:00:00 | 2005-09-26 | 15,623,500 | 43.77 | 43.83 | 43.02 | 43.11 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|