|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 15,623,500 | 43.77 | 43.83 | 43.02 | 43.11 | 00:00:00 | | 2005-09-27 | 14,359,500 | 43.45 | 43.45 | 42.90 | 43.10 | 00:00:00 | | 2005-09-28 | 18,555,900 | 43.05 | 43.40 | 42.76 | 43.13 | 00:00:00 | | 2005-09-29 | 16,016,000 | 43.29 | 43.58 | 43.01 | 43.54 | 00:00:00 | | 2005-09-30 | 13,653,300 | 43.48 | 43.87 | 43.35 | 43.82 | 00:00:00 | | 2005-10-03 | 16,613,900 | 44.15 | 44.42 | 43.69 | 43.76 | 00:00:00 | | 2005-10-04 | 13,798,200 | 43.76 | 44.29 | 43.76 | 43.85 | 00:00:00 | | 2005-10-05 | 14,243,200 | 43.97 | 43.97 | 43.50 | 43.50 | 00:00:00 | | 2005-10-06 | 20,465,700 | 43.95 | 44.45 | 43.30 | 43.93 | 00:00:00 | | 2005-10-07 | 12,259,400 | 44.02 | 44.23 | 43.75 | 44.03 | 00:00:00 | | 2005-10-10 | 18,902,100 | 44.67 | 45.00 | 44.45 | 44.54 | 00:00:00 | | 2005-10-11 | 17,153,300 | 44.99 | 45.20 | 44.55 | 45.02 | 00:00:00 | | 2005-10-12 | 15,741,300 | 45.06 | 45.15 | 44.60 | 44.94 | 00:00:00 | | 2005-10-13 | 12,455,900 | 44.90 | 45.10 | 44.61 | 44.76 | 00:00:00 | | 2005-10-14 | 11,857,800 | 45.18 | 45.26 | 44.60 | 45.04 | 00:00:00 | | 2005-10-17 | 9,794,300 | 45.28 | 45.29 | 44.84 | 45.24 | 00:00:00 | | 2005-10-18 | 11,988,100 | 45.20 | 45.50 | 45.04 | 45.13 | 00:00:00 | | 2005-10-19 | 17,058,200 | 45.13 | 46.07 | 44.78 | 45.99 | 00:00:00 | | 2005-10-20 | 18,926,800 | 46.15 | 46.57 | 45.40 | 45.60 | 00:00:00 | | 2005-10-21 | 13,367,300 | 45.78 | 46.10 | 45.60 | 45.72 | 00:00:00 | | 2005-10-24 | 10,366,800 | 46.09 | 46.35 | 45.71 | 46.21 | 00:00:00 | | 2005-10-25 | 14,979,100 | 45.96 | 46.08 | 45.25 | 45.39 | 00:00:00 | | 2005-10-26 | 11,912,100 | 45.17 | 45.98 | 45.06 | 45.58 | 00:00:00 | | 2005-10-27 | 12,430,300 | 45.44 | 45.68 | 44.72 | 44.74 | 00:00:00 | | 2005-10-28 | 12,353,000 | 44.99 | 45.55 | 44.76 | 45.50 | 00:00:00 | | 2005-10-31 | 22,501,700 | 46.10 | 47.55 | 45.99 | 47.31 | 00:00:00 | | 2005-11-01 | 11,783,500 | 47.12 | 47.23 | 46.83 | 46.99 | 00:00:00 | | 2005-11-02 | 12,558,400 | 46.75 | 47.77 | 46.61 | 47.56 | 00:00:00 | | 2005-11-03 | 16,028,500 | 48.00 | 48.13 | 47.13 | 47.45 | 00:00:00 | | 2005-11-04 | 10,464,700 | 47.40 | 47.75 | 47.08 | 47.69 | 00:00:00 | | 2005-11-07 | 12,175,100 | 47.92 | 48.19 | 47.75 | 48.05 | 00:00:00 | | 2005-11-08 | 7,506,200 | 47.80 | 47.85 | 47.37 | 47.61 | 00:00:00 | | 2005-11-09 | 13,416,200 | 47.53 | 48.37 | 47.32 | 48.20 | 00:00:00 | | 2005-11-10 | 18,937,600 | 48.25 | 49.30 | 48.15 | 49.04 | 00:00:00 | | 2005-11-11 | 12,118,600 | 49.16 | 49.48 | 48.77 | 49.00 | 00:00:00 | | 2005-11-14 | 13,834,200 | 49.41 | 49.69 | 49.01 | 49.30 | 00:00:00 | | 2005-11-15 | 16,849,600 | 48.80 | 49.12 | 48.31 | 48.78 | 00:00:00 | | 2005-11-16 | 11,752,200 | 48.78 | 49.20 | 48.33 | 48.88 | 00:00:00 | | 2005-11-17 | 6,703,500 | 49.04 | 49.30 | 48.86 | 49.24 | 00:00:00 | | 2005-11-18 | 13,152,300 | 49.66 | 49.80 | 49.01 | 49.50 | 00:00:00 | | 2005-11-21 | 9,840,200 | 49.54 | 49.80 | 49.41 | 49.62 | 00:00:00 | | 2005-11-22 | 15,482,700 | 49.34 | 50.23 | 48.72 | 50.20 | 00:00:00 | | 2005-11-23 | 11,904,600 | 50.30 | 50.72 | 50.07 | 50.57 | 00:00:00 | | 2005-11-25 | 6,317,300 | 50.69 | 50.87 | 50.32 | 50.49 | 00:00:00 | | 2005-11-28 | 16,693,100 | 50.62 | 50.66 | 49.83 | 50.00 | 00:00:00 | | 2005-11-29 | 18,482,900 | 50.01 | 50.10 | 48.82 | 49.01 | 00:00:00 | | 2005-11-30 | 11,770,000 | 49.12 | 49.18 | 48.53 | 48.56 | 00:00:00 | | 2005-12-01 | 23,882,800 | 48.59 | 48.75 | 47.53 | 48.03 | 00:00:00 | | 2005-12-02 | 10,951,700 | 47.83 | 48.46 | 47.51 | 47.97 | 00:00:00 | | 2005-12-05 | 20,066,700 | 47.89 | 47.89 | 47.09 | 47.14 | 00:00:00 | | 2005-12-06 | 20,522,000 | 47.41 | 47.92 | 47.32 | 47.62 | 00:00:00 | | 2005-12-07 | 10,770,200 | 47.80 | 48.06 | 47.42 | 47.75 | 00:00:00 | | 2005-12-08 | 12,361,400 | 47.76 | 47.88 | 47.50 | 47.70 | 00:00:00 | | 2005-12-09 | 11,183,800 | 47.60 | 48.46 | 47.58 | 48.08 | 00:00:00 | | 2005-12-12 | 15,462,000 | 48.35 | 48.88 | 48.30 | 48.68 | 00:00:00 | | 2005-12-13 | 20,294,200 | 48.40 | 49.71 | 48.36 | 49.47 | 00:00:00 | | 2005-12-14 | 12,293,200 | 49.46 | 49.69 | 49.14 | 49.51 | 00:00:00 | | 2005-12-15 | 9,213,400 | 49.38 | 49.55 | 48.82 | 49.26 | 00:00:00 | | 2005-12-16 | 12,616,000 | 49.58 | 49.63 | 49.05 | 49.27 | 00:00:00 | | 2005-12-19 | 9,458,000 | 49.12 | 49.74 | 48.90 | 48.96 | 00:00:00 | | 2005-12-20 | 9,339,200 | 48.84 | 48.95 | 48.44 | 48.60 | 00:00:00 | | 2005-12-21 | 7,799,100 | 48.85 | 48.94 | 48.47 | 48.65 | 00:00:00 | | 2005-12-22 | 6,699,000 | 48.65 | 48.80 | 48.36 | 48.60 | 00:00:00 | | 2005-12-23 | 7,157,400 | 48.50 | 48.58 | 48.17 | 48.34 | 00:00:00 | | 2005-12-27 | 13,065,500 | 48.41 | 48.45 | 47.36 | 47.73 | 00:00:00 | | 2005-12-28 | 7,262,500 | 47.84 | 48.30 | 47.75 | 47.84 | 00:00:00 | | 2005-12-29 | 7,720,600 | 47.87 | 48.02 | 47.42 | 47.48 | 00:00:00 | | 2005-12-30 | 10,423,200 | 47.47 | 47.47 | 46.75 | 46.80 | 00:00:00 | | 2006-01-03 | 23,413,500 | 46.36 | 46.66 | 45.57 | 46.23 | 00:00:00 | | 2006-01-04 | 14,087,200 | 46.24 | 46.50 | 46.10 | 46.32 | 00:00:00 | | 2006-01-05 | 20,758,200 | 46.00 | 46.40 | 45.29 | 45.69 | 00:00:00 | | 2006-01-06 | 21,129,800 | 45.69 | 45.88 | 45.10 | 45.88 | 00:00:00 | | 2006-01-09 | 14,877,400 | 45.89 | 46.15 | 45.56 | 45.71 | 00:00:00 | | 2006-01-10 | 13,422,200 | 45.50 | 46.03 | 45.46 | 45.86 | 00:00:00 | | 2006-01-11 | 14,179,300 | 46.06 | 46.60 | 45.76 | 46.57 | 00:00:00 | | 2006-01-12 | 11,425,000 | 46.25 | 46.39 | 45.67 | 45.74 | 00:00:00 | | 2006-01-13 | 10,259,300 | 45.68 | 45.89 | 45.31 | 45.40 | 00:00:00 | | 2006-01-17 | 17,117,900 | 45.40 | 45.42 | 44.70 | 44.95 | 00:00:00 | | 2006-01-18 | 13,191,600 | 44.65 | 45.39 | 44.61 | 45.18 | 00:00:00 | | 2006-01-19 | 18,141,600 | 45.18 | 45.89 | 45.06 | 45.80 | 00:00:00 | | 2006-01-20 | 19,353,600 | 45.64 | 45.70 | 44.81 | 45.00 | 00:00:00 | | 2006-01-23 | 15,611,000 | 45.00 | 45.47 | 44.54 | 45.25 | 00:00:00 | | 2006-01-24 | 18,185,800 | 45.55 | 45.91 | 45.50 | 45.72 | 00:00:00 | | 2006-01-25 | 18,986,500 | 45.70 | 46.17 | 45.66 | 45.97 | 00:00:00 | | 2006-01-26 | 16,798,500 | 46.21 | 46.51 | 45.83 | 46.32 | 00:00:00 | | 2006-01-27 | 13,385,900 | 45.99 | 46.52 | 44.88 | 45.84 | 00:00:00 | | 2006-01-30 | 15,269,000 | 46.40 | 46.95 | 46.21 | 46.41 | 00:00:00 | | 2006-01-31 | 12,925,400 | 46.44 | 46.53 | 46.03 | 46.11 | 00:00:00 | | 2006-02-01 | 15,193,000 | 46.05 | 46.38 | 45.57 | 46.14 | 00:00:00 | | 2006-02-02 | 18,513,100 | 46.30 | 46.48 | 45.47 | 46.28 | 00:00:00 | | 2006-02-03 | 11,329,500 | 45.99 | 46.21 | 45.44 | 45.49 | 00:00:00 | | 2006-02-06 | 12,184,800 | 45.44 | 45.51 | 45.05 | 45.08 | 00:00:00 | | 2006-02-07 | 16,189,800 | 45.00 | 45.47 | 44.68 | 44.74 | 00:00:00 | | 2006-02-08 | 12,344,600 | 44.78 | 45.51 | 44.52 | 45.40 | 00:00:00 | | 2006-02-09 | 13,131,800 | 45.48 | 45.97 | 45.33 | 45.70 | 00:00:00 | | 2006-02-10 | 8,037,700 | 45.60 | 45.95 | 45.31 | 45.75 | 00:00:00 | | 2006-02-13 | 7,161,400 | 45.47 | 45.82 | 45.47 | 45.51 | 00:00:00 | | 2006-02-14 | 14,872,400 | 45.42 | 46.64 | 45.28 | 46.45 | 00:00:00 | | 2006-02-15 | 11,835,300 | 46.29 | 46.93 | 45.89 | 46.89 | 00:00:00 | | 2006-02-16 | 9,074,400 | 46.85 | 47.02 | 46.35 | 46.63 | 00:00:00 | | 2006-02-17 | 15,355,200 | 46.63 | 46.63 | 45.80 | 46.10 | 00:00:00 | | 2006-02-21 | 15,374,300 | 45.71 | 46.46 | 45.47 | 45.74 | 00:00:00 | | 2006-02-22 | 9,910,700 | 45.93 | 45.99 | 45.44 | 45.48 | 00:00:00 | | 2006-02-23 | 14,826,400 | 45.50 | 45.95 | 45.34 | 45.70 | 00:00:00 | | 2006-02-24 | 9,652,200 | 45.70 | 45.75 | 45.26 | 45.45 | 00:00:00 | | 2006-02-27 | 9,051,700 | 45.55 | 45.88 | 45.55 | 45.76 | 00:00:00 | | 2006-02-28 | 12,302,300 | 45.57 | 45.81 | 45.22 | 45.36 | 00:00:00 | | 2006-03-01 | 12,042,000 | 45.36 | 45.51 | 45.03 | 45.15 | 00:00:00 | | 2006-03-02 | 12,518,600 | 45.01 | 45.48 | 44.93 | 45.06 | 00:00:00 | | 2006-03-03 | 9,508,600 | 44.87 | 45.50 | 44.86 | 45.33 | 00:00:00 | | 2006-03-06 | 9,749,300 | 45.49 | 45.54 | 44.97 | 45.12 | 00:00:00 | | 2006-03-07 | 11,246,500 | 45.19 | 45.36 | 45.05 | 45.27 | 00:00:00 | | 2006-03-08 | 14,478,100 | 45.20 | 45.63 | 45.16 | 45.27 | 00:00:00 | | 2006-03-09 | 7,233,700 | 45.20 | 45.39 | 45.11 | 45.24 | 00:00:00 | | 2006-03-10 | 9,321,900 | 45.44 | 45.48 | 45.21 | 45.33 | 00:00:00 | | 2006-03-13 | 8,837,700 | 45.35 | 45.46 | 45.22 | 45.27 | 00:00:00 | | 2006-03-14 | 13,714,300 | 45.19 | 45.58 | 45.16 | 45.54 | 00:00:00 | | 2006-03-15 | 13,990,700 | 45.50 | 45.57 | 45.22 | 45.32 | 00:00:00 | | 2006-03-16 | 18,556,100 | 45.56 | 46.44 | 45.42 | 46.36 | 00:00:00 | | 2006-03-17 | 12,438,300 | 46.60 | 46.79 | 46.29 | 46.69 | 00:00:00 | | 2006-03-20 | 19,702,000 | 47.03 | 48.07 | 46.99 | 47.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
