|
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 | 2007-03-05 | 14,331,300 | 47.65 | 48.27 | 47.44 | 47.47 | 00:00:00 | 2007-03-06 | 14,918,600 | 47.84 | 48.29 | 47.75 | 48.04 | 00:00:00 | 2007-03-07 | 13,327,000 | 48.05 | 48.25 | 47.61 | 47.93 | 00:00:00 | 2007-03-08 | 20,395,700 | 48.05 | 48.15 | 47.38 | 47.88 | 00:00:00 | 2007-03-09 | 13,950,500 | 47.78 | 48.13 | 47.15 | 47.42 | 00:00:00 | 2007-03-12 | 12,197,200 | 47.53 | 47.63 | 47.10 | 47.26 | 00:00:00 | 2007-03-13 | 23,987,000 | 46.98 | 47.13 | 46.03 | 46.18 | 00:00:00 | 2007-03-14 | 27,585,500 | 46.18 | 46.22 | 45.06 | 45.73 | 00:00:00 | 2007-03-15 | 13,290,800 | 45.75 | 46.16 | 45.49 | 46.00 | 00:00:00 | 2007-03-16 | 18,992,400 | 46.22 | 46.80 | 45.75 | 46.21 | 00:00:00 | 2007-03-19 | 12,079,500 | 46.50 | 46.82 | 46.38 | 46.59 | 00:00:00 | 2007-03-20 | 15,267,000 | 46.48 | 47.40 | 46.44 | 47.30 | 00:00:00 | 2007-03-21 | 13,632,000 | 47.22 | 47.85 | 46.95 | 47.77 | 00:00:00 | 2007-03-22 | 15,117,300 | 47.62 | 48.20 | 47.56 | 48.01 | 00:00:00 | 2007-03-23 | 7,993,900 | 48.01 | 48.15 | 47.75 | 47.91 | 00:00:00 | 2007-03-26 | 12,706,100 | 47.84 | 47.92 | 47.15 | 47.84 | 00:00:00 | 2007-03-27 | 12,950,500 | 47.57 | 47.80 | 47.03 | 47.49 | 00:00:00 | 2007-03-28 | 18,080,500 | 47.17 | 47.19 | 46.46 | 46.64 | 00:00:00 | 2007-03-29 | 12,563,100 | 46.93 | 47.04 | 46.36 | 46.72 | 00:00:00 | 2007-03-30 | 15,187,300 | 46.86 | 47.09 | 46.64 | 46.95 | 00:00:00 | 2007-04-02 | 13,746,300 | 47.06 | 47.52 | 46.85 | 47.40 | 00:00:00 | 2007-04-03 | 17,161,900 | 47.51 | 48.29 | 47.47 | 48.10 | 00:00:00 | 2007-04-04 | 10,973,900 | 48.00 | 48.32 | 47.90 | 48.05 | 00:00:00 | 2007-04-05 | 9,515,400 | 47.89 | 48.45 | 47.86 | 48.27 | 00:00:00 | 2007-04-09 | 8,537,800 | 48.27 | 48.55 | 47.89 | 48.47 | 00:00:00 | 2007-04-10 | 9,750,700 | 48.45 | 48.45 | 47.94 | 47.94 | 00:00:00 | 2007-04-11 | 17,725,400 | 47.95 | 48.11 | 47.06 | 47.27 | 00:00:00 | 2007-04-12 | 11,571,900 | 47.38 | 47.50 | 46.90 | 47.26 | 00:00:00 | 2007-04-13 | 12,421,400 | 47.40 | 47.42 | 46.83 | 47.41 | 00:00:00 | 2007-04-16 | 14,250,000 | 47.63 | 48.12 | 47.51 | 48.07 | 00:00:00 | 2007-04-17 | 12,391,300 | 48.19 | 48.43 | 47.89 | 48.17 | 00:00:00 | 2007-04-18 | 7,993,500 | 48.00 | 48.18 | 47.83 | 47.97 | 00:00:00 | 2007-04-19 | 8,050,300 | 47.75 | 48.38 | 47.65 | 48.34 | 00:00:00 | 2007-04-20 | 23,421,400 | 48.59 | 49.84 | 48.51 | 49.76 | 00:00:00 | 2007-04-23 | 14,055,500 | 49.73 | 49.95 | 48.84 | 48.93 | 00:00:00 | 2007-04-24 | 18,552,900 | 48.56 | 48.98 | 48.13 | 48.69 | 00:00:00 | 2007-04-25 | 14,503,000 | 48.77 | 49.10 | 48.63 | 48.81 | 00:00:00 | 2007-04-26 | 9,231,100 | 48.78 | 49.06 | 48.57 | 48.70 | 00:00:00 | 2007-04-27 | 9,302,100 | 48.52 | 48.69 | 48.32 | 48.34 | 00:00:00 | 2007-04-30 | 13,988,700 | 48.25 | 48.66 | 47.87 | 47.92 | 00:00:00 | 2007-05-01 | 14,785,600 | 47.92 | 48.56 | 47.51 | 48.33 | 00:00:00 | 2007-05-02 | 12,118,400 | 48.30 | 48.74 | 48.17 | 48.28 | 00:00:00 | 2007-05-03 | 10,951,600 | 48.52 | 48.75 | 48.20 | 48.36 | 00:00:00 | 2007-05-04 | 9,605,800 | 48.40 | 48.50 | 48.05 | 48.27 | 00:00:00 | 2007-05-07 | 8,893,300 | 48.43 | 48.88 | 48.28 | 48.61 | 00:00:00 | 2007-05-08 | 10,172,500 | 48.37 | 48.64 | 48.08 | 48.10 | 00:00:00 | 2007-05-09 | 15,225,800 | 48.07 | 48.28 | 47.84 | 47.93 | 00:00:00 | 2007-05-10 | 17,850,200 | 47.50 | 48.33 | 47.45 | 47.75 | 00:00:00 | 2007-05-11 | 15,889,300 | 47.84 | 47.91 | 47.41 | 47.78 | 00:00:00 | 2007-05-14 | 12,971,400 | 47.64 | 48.00 | 47.49 | 47.84 | 00:00:00 | 2007-05-15 | 19,379,800 | 47.96 | 48.10 | 47.41 | 47.62 | 00:00:00 | 2007-05-16 | 16,516,500 | 47.49 | 47.74 | 46.98 | 47.18 | 00:00:00 | 2007-05-17 | 12,626,000 | 47.47 | 47.47 | 47.02 | 47.11 | 00:00:00 | 2007-05-18 | 13,743,100 | 47.32 | 47.37 | 47.18 | 47.27 | 00:00:00 | 2007-05-21 | 21,022,300 | 47.13 | 47.40 | 46.62 | 46.62 | 00:00:00 | 2007-05-22 | 11,196,900 | 46.57 | 46.80 | 46.47 | 46.54 | 00:00:00 | 2007-05-23 | 14,253,600 | 46.88 | 47.14 | 46.32 | 46.33 | 00:00:00 | 2007-05-24 | 14,731,400 | 46.41 | 46.95 | 46.35 | 46.65 | 00:00:00 | 2007-05-25 | 8,796,000 | 46.80 | 47.00 | 46.64 | 46.91 | 00:00:00 | 2007-05-29 | 14,948,200 | 47.17 | 47.54 | 46.76 | 46.94 | 00:00:00 | 2007-05-30 | 16,038,300 | 46.65 | 47.15 | 46.47 | 47.12 | 00:00:00 | 2007-05-31 | 17,483,900 | 47.10 | 47.80 | 47.10 | 47.60 | 00:00:00 | 2007-06-01 | 49,104,400 | 47.90 | 49.94 | 47.73 | 49.47 | 00:00:00 | 2007-06-04 | 54,679,300 | 50.15 | 51.44 | 50.15 | 51.21 | 00:00:00 | 2007-06-05 | 32,728,500 | 50.91 | 51.20 | 50.36 | 50.52 | 00:00:00 | 2007-06-06 | 25,261,100 | 50.16 | 51.04 | 50.15 | 50.75 | 00:00:00 | 2007-06-07 | 24,799,800 | 50.39 | 50.75 | 49.61 | 49.76 | 00:00:00 | 2007-06-08 | 14,736,100 | 49.89 | 50.15 | 49.60 | 50.08 | 00:00:00 | 2007-06-11 | 12,639,700 | 49.90 | 50.12 | 49.55 | 49.81 | 00:00:00 | 2007-06-12 | 19,065,800 | 49.61 | 49.81 | 48.90 | 48.91 | 00:00:00 | 2007-06-13 | 14,142,800 | 49.18 | 49.54 | 48.97 | 49.50 | 00:00:00 | 2007-06-14 | 13,366,800 | 49.30 | 49.65 | 48.98 | 49.28 | 00:00:00 | 2007-06-15 | 22,726,300 | 49.34 | 49.68 | 49.21 | 49.34 | 00:00:00 | 2007-06-18 | 11,030,600 | 49.32 | 49.45 | 49.07 | 49.11 | 00:00:00 | 2007-06-19 | 14,846,900 | 48.93 | 48.97 | 47.77 | 48.81 | 00:00:00 | 2007-06-20 | 17,991,400 | 48.85 | 49.25 | 48.56 | 48.59 | 00:00:00 | 2007-06-21 | 16,512,700 | 48.71 | 48.79 | 48.08 | 48.39 | 00:00:00 | 2007-06-22 | 20,450,600 | 48.25 | 48.43 | 47.83 | 47.83 | 00:00:00 | 2007-06-25 | 17,820,600 | 48.00 | 48.12 | 47.69 | 47.82 | 00:00:00 | 2007-06-26 | 16,074,900 | 47.91 | 48.49 | 47.75 | 47.97 | 00:00:00 | 2007-06-27 | 17,901,800 | 47.83 | 48.49 | 47.76 | 48.46 | 00:00:00 | 2007-06-28 | 13,553,200 | 48.33 | 48.50 | 48.17 | 48.21 | 00:00:00 | 2007-06-29 | 14,131,500 | 48.50 | 48.65 | 47.87 | 48.11 | 00:00:00 | 2007-07-02 | 10,544,200 | 48.20 | 48.49 | 48.14 | 48.33 | 00:00:00 | 2007-07-03 | 6,212,100 | 48.34 | 48.47 | 48.13 | 48.47 | 00:00:00 | 2007-07-05 | 11,198,600 | 48.36 | 48.46 | 48.08 | 48.09 | 00:00:00 | 2007-07-06 | 13,106,700 | 48.09 | 48.49 | 47.99 | 48.39 | 00:00:00 | 2007-07-09 | 10,701,300 | 48.41 | 48.83 | 48.26 | 48.50 | 00:00:00 | 2007-07-10 | 16,731,700 | 48.39 | 48.39 | 47.49 | 47.58 | 00:00:00 | 2007-07-11 | 13,685,900 | 47.70 | 47.89 | 47.23 | 47.68 | 00:00:00 | 2007-07-12 | 24,974,100 | 48.90 | 49.24 | 47.68 | 48.83 | 00:00:00 | 2007-07-13 | 13,101,000 | 48.76 | 49.26 | 48.67 | 49.15 | 00:00:00 | 2007-07-16 | 11,749,500 | 49.14 | 49.14 | 48.70 | 48.94 | 00:00:00 | 2007-07-17 | 14,098,900 | 48.76 | 48.88 | 48.30 | 48.35 | 00:00:00 | 2007-07-18 | 19,622,800 | 48.43 | 48.74 | 47.96 | 48.04 | 00:00:00 | 2007-07-19 | 15,415,600 | 48.36 | 48.98 | 48.10 | 48.79 | 00:00:00 | 2007-07-20 | 18,975,200 | 48.50 | 48.87 | 47.92 | 48.06 | 00:00:00 | 2007-07-23 | 12,695,400 | 48.30 | 48.40 | 47.95 | 48.11 | 00:00:00 | 2007-07-24 | 21,879,900 | 47.72 | 48.66 | 47.72 | 48.02 | 00:00:00 | 2007-07-25 | 15,487,900 | 48.40 | 48.45 | 47.55 | 47.87 | 00:00:00 | 2007-07-26 | 26,642,800 | 47.51 | 47.77 | 46.53 | 46.82 | 00:00:00 | 2007-07-27 | 23,421,300 | 46.72 | 46.88 | 45.73 | 45.94 | 00:00:00 | 2007-07-30 | 17,950,000 | 46.20 | 46.46 | 45.80 | 46.21 | 00:00:00 | 2007-07-31 | 27,186,700 | 46.34 | 46.81 | 45.90 | 45.95 | 00:00:00 | 2007-08-01 | 22,037,000 | 46.05 | 46.25 | 45.48 | 46.22 | 00:00:00 | 2007-08-02 | 16,667,800 | 46.20 | 47.11 | 46.08 | 46.73 | 00:00:00 | 2007-08-03 | 20,450,800 | 46.70 | 47.00 | 45.50 | 45.52 | 00:00:00 | 2007-08-06 | 20,651,200 | 45.70 | 47.05 | 45.70 | 47.02 | 00:00:00 | 2007-08-07 | 19,249,600 | 46.80 | 47.48 | 46.55 | 47.06 | 00:00:00 | 2007-08-08 | 24,431,000 | 47.07 | 48.42 | 46.70 | 48.42 | 00:00:00 | 2007-08-09 | 23,575,600 | 47.50 | 48.00 | 46.39 | 46.45 | 00:00:00 | 2007-08-10 | 21,670,500 | 46.21 | 47.27 | 45.70 | 46.07 | 00:00:00 | 2007-08-13 | 15,566,200 | 46.69 | 46.73 | 46.08 | 46.17 | 00:00:00 | 2007-08-14 | 63,327,000 | 44.06 | 44.19 | 43.52 | 43.82 | 00:00:00 | 2007-08-15 | 28,780,500 | 43.98 | 43.98 | 43.09 | 43.28 | 00:00:00 | 2007-08-16 | 36,268,200 | 43.05 | 43.95 | 42.92 | 43.50 | 00:00:00 | 2007-08-17 | 30,440,800 | 44.69 | 44.70 | 43.19 | 43.49 | 00:00:00 | 2007-08-20 | 22,958,600 | 43.70 | 43.82 | 42.96 | 43.59 | 00:00:00 | 2007-08-21 | 19,597,700 | 43.58 | 43.75 | 43.19 | 43.70 | 00:00:00 | 2007-08-22 | 18,914,300 | 43.79 | 43.89 | 43.43 | 43.75 | 00:00:00 | 2007-08-23 | 23,765,700 | 43.75 | 43.83 | 43.03 | 43.17 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|