|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-20 | 19,702,000 | 47.03 | 48.07 | 46.99 | 47.76 | 00:00:00 | | 2006-03-21 | 13,890,300 | 48.20 | 48.45 | 47.72 | 48.11 | 00:00:00 | | 2006-03-22 | 9,025,800 | 47.91 | 48.22 | 47.74 | 48.10 | 00:00:00 | | 2006-03-23 | 14,733,200 | 48.19 | 48.87 | 48.05 | 48.54 | 00:00:00 | | 2006-03-24 | 9,726,300 | 48.70 | 48.72 | 48.02 | 48.19 | 00:00:00 | | 2006-03-27 | 8,663,800 | 48.19 | 48.30 | 47.90 | 47.95 | 00:00:00 | | 2006-03-28 | 10,044,300 | 47.95 | 48.32 | 47.66 | 47.75 | 00:00:00 | | 2006-03-29 | 8,681,800 | 47.80 | 48.18 | 47.50 | 48.05 | 00:00:00 | | 2006-03-30 | 9,793,600 | 48.05 | 48.18 | 47.31 | 47.66 | 00:00:00 | | 2006-03-31 | 10,091,000 | 47.94 | 47.94 | 47.20 | 47.24 | 00:00:00 | | 2006-04-03 | 14,109,000 | 47.27 | 47.31 | 46.53 | 46.77 | 00:00:00 | | 2006-04-04 | 8,715,100 | 46.69 | 46.77 | 46.35 | 46.50 | 00:00:00 | | 2006-04-05 | 7,763,700 | 46.58 | 46.97 | 46.50 | 46.87 | 00:00:00 | | 2006-04-06 | 8,763,900 | 46.88 | 47.09 | 46.35 | 46.56 | 00:00:00 | | 2006-04-07 | 12,457,500 | 46.50 | 46.77 | 45.81 | 46.02 | 00:00:00 | | 2006-04-10 | 9,582,500 | 45.98 | 46.00 | 45.51 | 45.70 | 00:00:00 | | 2006-04-11 | 9,653,700 | 45.60 | 45.76 | 45.27 | 45.50 | 00:00:00 | | 2006-04-12 | 9,285,200 | 45.78 | 45.96 | 45.65 | 45.90 | 00:00:00 | | 2006-04-13 | 7,199,000 | 45.96 | 46.01 | 45.62 | 45.77 | 00:00:00 | | 2006-04-17 | 9,225,100 | 45.80 | 46.28 | 45.63 | 45.82 | 00:00:00 | | 2006-04-18 | 10,545,900 | 46.14 | 46.52 | 46.07 | 46.40 | 00:00:00 | | 2006-04-19 | 10,743,200 | 46.32 | 46.70 | 46.25 | 46.47 | 00:00:00 | | 2006-04-20 | 8,844,900 | 46.37 | 46.71 | 46.26 | 46.40 | 00:00:00 | | 2006-04-21 | 10,118,100 | 46.60 | 46.60 | 45.68 | 45.82 | 00:00:00 | | 2006-04-24 | 12,143,600 | 45.62 | 45.74 | 45.40 | 45.54 | 00:00:00 | | 2006-04-25 | 9,205,900 | 45.66 | 45.93 | 45.50 | 45.63 | 00:00:00 | | 2006-04-26 | 10,582,300 | 45.75 | 46.03 | 45.67 | 45.98 | 00:00:00 | | 2006-04-27 | 12,791,700 | 45.78 | 46.08 | 45.62 | 45.64 | 00:00:00 | | 2006-04-28 | 15,376,800 | 45.58 | 45.67 | 44.99 | 45.03 | 00:00:00 | | 2006-05-01 | 18,546,900 | 45.92 | 46.58 | 45.54 | 45.93 | 00:00:00 | | 2006-05-02 | 9,598,300 | 46.12 | 46.26 | 45.90 | 46.16 | 00:00:00 | | 2006-05-03 | 11,793,200 | 46.32 | 46.84 | 46.29 | 46.69 | 00:00:00 | | 2006-05-04 | 10,585,300 | 46.92 | 46.98 | 46.12 | 46.40 | 00:00:00 | | 2006-05-05 | 9,080,500 | 46.60 | 47.34 | 46.52 | 47.25 | 00:00:00 | | 2006-05-08 | 9,878,300 | 47.25 | 47.90 | 47.10 | 47.57 | 00:00:00 | | 2006-05-09 | 14,506,900 | 47.69 | 48.17 | 47.58 | 47.87 | 00:00:00 | | 2006-05-10 | 9,449,800 | 47.71 | 48.09 | 47.58 | 47.78 | 00:00:00 | | 2006-05-11 | 11,204,500 | 47.90 | 47.90 | 47.03 | 47.25 | 00:00:00 | | 2006-05-12 | 11,408,100 | 47.26 | 47.45 | 46.53 | 46.54 | 00:00:00 | | 2006-05-15 | 17,050,900 | 46.25 | 47.56 | 46.08 | 47.43 | 00:00:00 | | 2006-05-16 | 17,685,000 | 47.87 | 48.31 | 47.69 | 48.07 | 00:00:00 | | 2006-05-17 | 15,513,800 | 47.65 | 47.68 | 46.83 | 46.84 | 00:00:00 | | 2006-05-18 | 10,941,200 | 47.02 | 47.39 | 46.65 | 47.22 | 00:00:00 | | 2006-05-19 | 13,027,900 | 47.45 | 47.48 | 46.89 | 47.32 | 00:00:00 | | 2006-05-22 | 9,915,300 | 47.29 | 47.77 | 47.10 | 47.35 | 00:00:00 | | 2006-05-23 | 11,022,600 | 47.60 | 47.99 | 47.50 | 47.52 | 00:00:00 | | 2006-05-24 | 16,235,000 | 47.53 | 48.14 | 47.37 | 48.03 | 00:00:00 | | 2006-05-25 | 25,807,000 | 48.82 | 49.83 | 48.65 | 49.45 | 00:00:00 | | 2006-05-26 | 17,434,300 | 49.60 | 50.00 | 49.45 | 49.65 | 00:00:00 | | 2006-05-30 | 19,274,000 | 48.62 | 48.71 | 48.23 | 48.30 | 00:00:00 | | 2006-05-31 | 12,049,600 | 48.48 | 48.72 | 48.10 | 48.45 | 00:00:00 | | 2006-06-01 | 13,468,200 | 48.25 | 48.57 | 47.92 | 48.39 | 00:00:00 | | 2006-06-02 | 13,776,000 | 48.17 | 48.35 | 47.32 | 47.83 | 00:00:00 | | 2006-06-05 | 12,445,900 | 47.77 | 48.04 | 47.10 | 47.19 | 00:00:00 | | 2006-06-06 | 16,464,300 | 47.34 | 47.49 | 46.55 | 47.03 | 00:00:00 | | 2006-06-07 | 9,688,200 | 47.07 | 47.73 | 46.92 | 47.04 | 00:00:00 | | 2006-06-08 | 16,265,400 | 47.09 | 47.54 | 46.84 | 47.30 | 00:00:00 | | 2006-06-09 | 7,494,600 | 47.15 | 47.49 | 47.00 | 47.13 | 00:00:00 | | 2006-06-12 | 7,468,900 | 47.10 | 47.42 | 46.92 | 46.99 | 00:00:00 | | 2006-06-13 | 14,181,300 | 47.09 | 47.93 | 47.03 | 47.53 | 00:00:00 | | 2006-06-14 | 10,429,800 | 47.56 | 47.90 | 47.37 | 47.71 | 00:00:00 | | 2006-06-15 | 15,733,300 | 47.74 | 48.75 | 47.31 | 48.66 | 00:00:00 | | 2006-06-16 | 16,742,300 | 48.56 | 49.16 | 48.20 | 48.31 | 00:00:00 | | 2006-06-19 | 11,618,700 | 48.45 | 48.90 | 48.00 | 48.27 | 00:00:00 | | 2006-06-20 | 8,699,700 | 48.25 | 48.59 | 48.21 | 48.43 | 00:00:00 | | 2006-06-21 | 9,969,800 | 48.30 | 49.00 | 48.30 | 48.90 | 00:00:00 | | 2006-06-22 | 8,465,900 | 48.71 | 49.19 | 48.27 | 48.48 | 00:00:00 | | 2006-06-23 | 8,247,000 | 48.35 | 48.63 | 47.76 | 47.94 | 00:00:00 | | 2006-06-26 | 6,776,400 | 48.09 | 48.20 | 47.80 | 48.07 | 00:00:00 | | 2006-06-27 | 8,423,100 | 47.95 | 48.27 | 47.57 | 47.63 | 00:00:00 | | 2006-06-28 | 7,287,700 | 47.65 | 47.93 | 47.36 | 47.92 | 00:00:00 | | 2006-06-29 | 10,966,900 | 48.11 | 48.72 | 47.91 | 48.71 | 00:00:00 | | 2006-06-30 | 11,119,600 | 48.70 | 48.85 | 48.16 | 48.17 | 00:00:00 | | 2006-07-03 | 9,097,300 | 47.75 | 48.05 | 47.10 | 47.57 | 00:00:00 | | 2006-07-05 | 11,523,000 | 47.21 | 47.34 | 46.76 | 47.02 | 00:00:00 | | 2006-07-06 | 10,174,000 | 46.83 | 47.14 | 46.51 | 46.72 | 00:00:00 | | 2006-07-07 | 10,525,400 | 46.48 | 46.63 | 45.88 | 46.00 | 00:00:00 | | 2006-07-10 | 7,308,700 | 46.25 | 46.73 | 46.05 | 46.18 | 00:00:00 | | 2006-07-11 | 13,206,100 | 46.00 | 46.21 | 45.41 | 46.13 | 00:00:00 | | 2006-07-12 | 13,258,500 | 46.21 | 46.25 | 45.11 | 45.15 | 00:00:00 | | 2006-07-13 | 26,306,500 | 44.55 | 44.62 | 43.71 | 44.16 | 00:00:00 | | 2006-07-14 | 20,072,300 | 43.93 | 44.03 | 42.81 | 43.05 | 00:00:00 | | 2006-07-17 | 17,697,300 | 43.23 | 43.93 | 42.72 | 43.02 | 00:00:00 | | 2006-07-18 | 20,375,200 | 42.76 | 43.23 | 42.31 | 43.17 | 00:00:00 | | 2006-07-19 | 17,608,700 | 43.28 | 44.33 | 43.23 | 44.20 | 00:00:00 | | 2006-07-20 | 10,252,400 | 44.35 | 44.61 | 44.15 | 44.29 | 00:00:00 | | 2006-07-21 | 12,976,300 | 44.51 | 44.51 | 43.56 | 43.72 | 00:00:00 | | 2006-07-24 | 11,650,200 | 44.03 | 44.89 | 44.03 | 44.43 | 00:00:00 | | 2006-07-25 | 10,678,900 | 44.21 | 44.80 | 43.94 | 44.67 | 00:00:00 | | 2006-07-26 | 12,347,400 | 44.45 | 44.47 | 43.63 | 43.67 | 00:00:00 | | 2006-07-27 | 8,706,800 | 43.97 | 44.00 | 43.47 | 43.53 | 00:00:00 | | 2006-07-28 | 12,361,300 | 43.77 | 44.54 | 43.77 | 44.46 | 00:00:00 | | 2006-07-31 | 13,463,400 | 45.02 | 45.12 | 44.33 | 44.50 | 00:00:00 | | 2006-08-01 | 9,644,300 | 44.35 | 44.38 | 43.79 | 44.09 | 00:00:00 | | 2006-08-02 | 7,989,700 | 44.30 | 44.43 | 44.00 | 44.37 | 00:00:00 | | 2006-08-03 | 11,035,500 | 44.27 | 45.13 | 44.17 | 44.73 | 00:00:00 | | 2006-08-04 | 9,733,000 | 45.15 | 45.45 | 44.65 | 44.87 | 00:00:00 | | 2006-08-07 | 7,335,000 | 44.60 | 45.05 | 44.50 | 44.82 | 00:00:00 | | 2006-08-08 | 7,690,500 | 44.82 | 44.99 | 44.37 | 44.46 | 00:00:00 | | 2006-08-09 | 10,279,600 | 44.78 | 44.88 | 43.86 | 43.90 | 00:00:00 | | 2006-08-10 | 12,140,800 | 43.90 | 44.94 | 43.75 | 44.89 | 00:00:00 | | 2006-08-11 | 8,244,500 | 44.90 | 44.94 | 44.30 | 44.69 | 00:00:00 | | 2006-08-14 | 10,970,900 | 44.84 | 45.43 | 44.73 | 45.10 | 00:00:00 | | 2006-08-15 | 18,589,400 | 44.78 | 44.89 | 44.05 | 44.55 | 00:00:00 | | 2006-08-16 | 16,454,100 | 44.55 | 44.68 | 44.05 | 44.43 | 00:00:00 | | 2006-08-17 | 12,368,200 | 44.50 | 45.00 | 44.33 | 44.63 | 00:00:00 | | 2006-08-18 | 9,083,600 | 44.72 | 44.74 | 44.30 | 44.49 | 00:00:00 | | 2006-08-21 | 9,482,300 | 44.30 | 44.38 | 44.02 | 44.09 | 00:00:00 | | 2006-08-22 | 8,267,400 | 44.20 | 44.37 | 43.98 | 44.07 | 00:00:00 | | 2006-08-23 | 10,579,600 | 44.10 | 44.15 | 43.48 | 43.76 | 00:00:00 | | 2006-08-24 | 7,480,100 | 43.94 | 43.96 | 43.66 | 43.70 | 00:00:00 | | 2006-08-25 | 7,720,700 | 43.60 | 44.06 | 43.52 | 43.88 | 00:00:00 | | 2006-08-28 | 11,202,200 | 44.20 | 44.65 | 44.16 | 44.43 | 00:00:00 | | 2006-08-29 | 9,858,100 | 44.65 | 44.65 | 44.06 | 44.49 | 00:00:00 | | 2006-08-30 | 12,154,300 | 44.63 | 44.94 | 44.20 | 44.62 | 00:00:00 | | 2006-08-31 | 8,784,900 | 44.93 | 44.98 | 44.52 | 44.72 | 00:00:00 | | 2006-09-01 | 11,383,200 | 45.00 | 45.80 | 44.02 | 45.45 | 00:00:00 | | 2006-09-05 | 10,560,300 | 45.71 | 45.89 | 45.36 | 45.57 | 00:00:00 | | 2006-09-06 | 10,109,600 | 45.44 | 45.65 | 45.15 | 45.40 | 00:00:00 | | 2006-09-07 | 16,007,900 | 45.40 | 46.04 | 45.30 | 45.54 | 00:00:00 | | 2006-09-08 | 14,053,500 | 45.69 | 46.81 | 45.55 | 46.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
