|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 23,765,700 | 43.75 | 43.83 | 43.03 | 43.17 | 00:00:00 | | 2007-08-24 | 17,961,600 | 43.16 | 43.92 | 43.13 | 43.74 | 00:00:00 | | 2007-08-27 | 19,788,400 | 43.77 | 44.03 | 43.56 | 43.82 | 00:00:00 | | 2007-08-28 | 27,930,000 | 43.65 | 44.20 | 43.40 | 43.40 | 00:00:00 | | 2007-08-29 | 22,592,500 | 43.57 | 44.32 | 43.45 | 44.19 | 00:00:00 | | 2007-08-30 | 23,951,300 | 43.21 | 43.65 | 43.16 | 43.32 | 00:00:00 | | 2007-08-31 | 20,822,900 | 43.55 | 43.94 | 43.35 | 43.63 | 00:00:00 | | 2007-09-04 | 19,388,600 | 43.51 | 43.64 | 43.27 | 43.30 | 00:00:00 | | 2007-09-05 | 30,785,100 | 43.22 | 43.22 | 42.35 | 42.45 | 00:00:00 | | 2007-09-06 | 29,431,900 | 43.50 | 43.60 | 42.65 | 42.76 | 00:00:00 | | 2007-09-07 | 25,381,800 | 42.44 | 42.88 | 42.31 | 42.39 | 00:00:00 | | 2007-09-10 | 18,215,600 | 42.59 | 42.68 | 42.09 | 42.27 | 00:00:00 | | 2007-09-11 | 18,897,400 | 42.39 | 43.02 | 42.31 | 42.94 | 00:00:00 | | 2007-09-12 | 15,651,100 | 42.80 | 43.20 | 42.58 | 42.71 | 00:00:00 | | 2007-09-13 | 17,141,500 | 42.86 | 43.47 | 42.77 | 43.06 | 00:00:00 | | 2007-09-14 | 14,842,700 | 42.81 | 43.54 | 42.65 | 43.32 | 00:00:00 | | 2007-09-17 | 14,025,200 | 43.23 | 43.54 | 42.99 | 43.32 | 00:00:00 | | 2007-09-18 | 27,919,300 | 43.49 | 44.65 | 43.35 | 44.44 | 00:00:00 | | 2007-09-19 | 22,186,200 | 44.57 | 45.05 | 44.41 | 44.75 | 00:00:00 | | 2007-09-20 | 16,768,700 | 44.68 | 44.83 | 43.96 | 44.32 | 00:00:00 | | 2007-09-21 | 21,042,900 | 44.57 | 44.79 | 44.15 | 44.23 | 00:00:00 | | 2007-09-24 | 16,751,600 | 44.32 | 44.47 | 43.86 | 43.97 | 00:00:00 | | 2007-09-25 | 21,317,800 | 43.29 | 43.30 | 42.68 | 43.16 | 00:00:00 | | 2007-09-26 | 19,146,600 | 43.30 | 43.60 | 42.95 | 43.30 | 00:00:00 | | 2007-09-27 | 14,204,300 | 43.56 | 44.02 | 43.48 | 43.61 | 00:00:00 | | 2007-09-28 | 13,055,700 | 43.61 | 44.00 | 43.51 | 43.65 | 00:00:00 | | 2007-10-01 | 15,185,900 | 43.83 | 44.67 | 43.66 | 44.47 | 00:00:00 | | 2007-10-02 | 18,352,900 | 44.45 | 45.11 | 44.36 | 44.87 | 00:00:00 | | 2007-10-03 | 17,053,700 | 44.69 | 45.60 | 44.49 | 45.13 | 00:00:00 | | 2007-10-04 | 9,553,600 | 45.06 | 45.34 | 44.77 | 45.00 | 00:00:00 | | 2007-10-05 | 13,122,700 | 45.45 | 45.88 | 44.97 | 45.37 | 00:00:00 | | 2007-10-08 | 8,070,200 | 45.20 | 45.40 | 45.08 | 45.27 | 00:00:00 | | 2007-10-09 | 12,247,800 | 45.03 | 45.49 | 44.63 | 45.21 | 00:00:00 | | 2007-10-10 | 15,830,000 | 45.10 | 45.74 | 45.10 | 45.59 | 00:00:00 | | 2007-10-11 | 41,096,600 | 47.35 | 47.70 | 46.72 | 46.90 | 00:00:00 | | 2007-10-12 | 13,996,700 | 46.98 | 47.28 | 46.80 | 47.06 | 00:00:00 | | 2007-10-15 | 16,446,000 | 47.01 | 47.07 | 46.26 | 46.45 | 00:00:00 | | 2007-10-16 | 18,018,500 | 46.28 | 46.30 | 45.58 | 45.86 | 00:00:00 | | 2007-10-17 | 23,915,600 | 46.14 | 46.36 | 45.28 | 45.99 | 00:00:00 | | 2007-10-18 | 19,021,600 | 45.78 | 46.04 | 45.34 | 45.89 | 00:00:00 | | 2007-10-19 | 22,970,800 | 45.84 | 46.02 | 44.96 | 44.98 | 00:00:00 | | 2007-10-22 | 21,218,500 | 44.80 | 45.46 | 44.64 | 45.25 | 00:00:00 | | 2007-10-23 | 38,072,000 | 45.51 | 45.58 | 43.50 | 43.93 | 00:00:00 | | 2007-10-24 | 22,283,300 | 44.10 | 44.18 | 43.27 | 43.87 | 00:00:00 | | 2007-10-25 | 21,283,800 | 43.96 | 44.25 | 43.28 | 43.88 | 00:00:00 | | 2007-10-26 | 17,033,500 | 44.55 | 44.81 | 44.11 | 44.64 | 00:00:00 | | 2007-10-29 | 13,703,000 | 44.72 | 45.14 | 44.62 | 45.01 | 00:00:00 | | 2007-10-30 | 16,429,000 | 44.74 | 45.85 | 44.69 | 45.37 | 00:00:00 | | 2007-10-31 | 22,122,300 | 45.71 | 45.81 | 44.53 | 45.21 | 00:00:00 | | 2007-11-01 | 19,866,800 | 44.70 | 44.94 | 43.94 | 44.03 | 00:00:00 | | 2007-11-02 | 18,035,400 | 44.16 | 44.38 | 43.66 | 44.19 | 00:00:00 | | 2007-11-05 | 12,579,200 | 44.25 | 44.38 | 43.78 | 44.03 | 00:00:00 | | 2007-11-06 | 12,562,400 | 44.01 | 44.40 | 43.81 | 44.29 | 00:00:00 | | 2007-11-07 | 17,568,500 | 44.00 | 44.59 | 43.82 | 43.93 | 00:00:00 | | 2007-11-08 | 20,800,200 | 44.19 | 44.38 | 42.82 | 43.62 | 00:00:00 | | 2007-11-09 | 20,431,400 | 43.15 | 43.41 | 42.50 | 42.90 | 00:00:00 | | 2007-11-12 | 25,469,300 | 42.98 | 44.57 | 42.66 | 43.32 | 00:00:00 | | 2007-11-13 | 40,735,900 | 45.00 | 46.35 | 45.00 | 45.97 | 00:00:00 | | 2007-11-14 | 29,110,400 | 46.24 | 47.08 | 46.12 | 46.51 | 00:00:00 | | 2007-11-15 | 21,829,900 | 46.29 | 47.06 | 45.87 | 46.20 | 00:00:00 | | 2007-11-16 | 18,925,200 | 46.42 | 46.60 | 45.62 | 46.34 | 00:00:00 | | 2007-11-19 | 14,989,800 | 46.00 | 46.35 | 45.25 | 45.47 | 00:00:00 | | 2007-11-20 | 25,569,500 | 45.45 | 46.21 | 44.70 | 45.50 | 00:00:00 | | 2007-11-21 | 17,478,900 | 45.03 | 45.41 | 44.68 | 44.86 | 00:00:00 | | 2007-11-23 | 13,583,100 | 45.23 | 46.25 | 44.87 | 45.73 | 00:00:00 | | 2007-11-26 | 21,989,600 | 46.00 | 46.38 | 45.00 | 45.03 | 00:00:00 | | 2007-11-27 | 21,013,800 | 45.27 | 46.18 | 45.15 | 45.83 | 00:00:00 | | 2007-11-28 | 28,587,800 | 46.08 | 47.52 | 46.00 | 47.23 | 00:00:00 | | 2007-11-29 | 14,764,800 | 46.80 | 47.85 | 46.76 | 47.54 | 00:00:00 | | 2007-11-30 | 16,397,300 | 47.70 | 48.23 | 47.60 | 47.90 | 00:00:00 | | 2007-12-03 | 12,276,100 | 47.71 | 48.31 | 47.57 | 47.87 | 00:00:00 | | 2007-12-04 | 16,460,500 | 47.49 | 48.56 | 47.49 | 48.19 | 00:00:00 | | 2007-12-05 | 17,449,200 | 48.54 | 49.12 | 48.51 | 48.90 | 00:00:00 | | 2007-12-06 | 20,289,400 | 48.49 | 49.41 | 48.00 | 49.27 | 00:00:00 | | 2007-12-07 | 14,387,000 | 49.26 | 49.39 | 48.80 | 49.02 | 00:00:00 | | 2007-12-10 | 12,558,100 | 49.06 | 49.68 | 48.92 | 49.43 | 00:00:00 | | 2007-12-11 | 26,056,000 | 49.41 | 50.05 | 48.62 | 49.03 | 00:00:00 | | 2007-12-12 | 23,946,000 | 49.62 | 49.64 | 47.61 | 48.23 | 00:00:00 | | 2007-12-13 | 16,399,900 | 47.81 | 48.48 | 47.75 | 48.33 | 00:00:00 | | 2007-12-14 | 13,588,200 | 48.17 | 48.20 | 47.60 | 47.63 | 00:00:00 | | 2007-12-17 | 16,507,500 | 47.60 | 48.16 | 47.26 | 47.83 | 00:00:00 | | 2007-12-18 | 16,863,900 | 48.08 | 48.55 | 46.87 | 48.24 | 00:00:00 | | 2007-12-19 | 13,121,100 | 48.15 | 48.49 | 47.85 | 48.08 | 00:00:00 | | 2007-12-20 | 14,158,700 | 48.08 | 48.34 | 47.32 | 47.85 | 00:00:00 | | 2007-12-21 | 23,247,600 | 47.82 | 48.50 | 47.80 | 48.21 | 00:00:00 | | 2007-12-24 | 6,325,000 | 48.12 | 49.08 | 48.12 | 48.74 | 00:00:00 | | 2007-12-26 | 9,346,600 | 48.20 | 48.50 | 47.92 | 48.38 | 00:00:00 | | 2007-12-27 | 10,758,400 | 48.21 | 48.30 | 47.62 | 47.77 | 00:00:00 | | 2007-12-28 | 8,610,900 | 48.00 | 48.47 | 47.77 | 48.08 | 00:00:00 | | 2007-12-31 | 12,176,400 | 47.84 | 48.08 | 47.33 | 47.53 | 00:00:00 | | 2008-01-02 | 19,918,600 | 47.41 | 47.63 | 46.46 | 46.90 | 00:00:00 | | 2008-01-03 | 19,801,000 | 46.72 | 46.90 | 46.23 | 46.38 | 00:00:00 | | 2008-01-04 | 20,351,200 | 45.91 | 46.37 | 45.37 | 45.72 | 00:00:00 | | 2008-01-07 | 20,326,500 | 45.80 | 46.81 | 45.59 | 46.56 | 00:00:00 | | 2008-01-08 | 19,017,100 | 46.59 | 47.08 | 45.88 | 45.97 | 00:00:00 | | 2008-01-09 | 27,197,600 | 45.97 | 47.00 | 45.24 | 46.90 | 00:00:00 | | 2008-01-10 | 35,694,800 | 47.10 | 48.77 | 47.10 | 48.40 | 00:00:00 | | 2008-01-11 | 28,185,000 | 48.06 | 48.61 | 47.50 | 47.72 | 00:00:00 | | 2008-01-14 | 20,562,600 | 47.98 | 47.98 | 43.11 | 47.67 | 00:00:00 | | 2008-01-15 | 24,480,100 | 46.99 | 47.43 | 46.77 | 46.99 | 00:00:00 | | 2008-01-16 | 25,324,300 | 46.68 | 48.05 | 46.68 | 47.49 | 00:00:00 | | 2008-01-17 | 27,911,400 | 47.55 | 47.93 | 47.10 | 47.48 | 00:00:00 | | 2008-01-18 | 33,709,400 | 47.89 | 48.51 | 47.42 | 47.58 | 00:00:00 | | 2008-01-22 | 45,128,500 | 46.47 | 49.53 | 46.09 | 49.20 | 00:00:00 | | 2008-01-23 | 50,422,200 | 48.50 | 50.36 | 48.31 | 50.16 | 00:00:00 | | 2008-01-24 | 35,716,500 | 50.21 | 50.24 | 48.48 | 48.91 | 00:00:00 | | 2008-01-25 | 24,975,700 | 49.09 | 49.26 | 47.99 | 48.09 | 00:00:00 | | 2008-01-28 | 23,440,900 | 48.06 | 48.78 | 47.90 | 48.71 | 00:00:00 | | 2008-01-29 | 21,741,500 | 49.10 | 49.19 | 48.13 | 49.01 | 00:00:00 | | 2008-01-30 | 24,486,700 | 48.80 | 50.00 | 48.50 | 49.16 | 00:00:00 | | 2008-01-31 | 46,217,900 | 48.85 | 51.30 | 48.73 | 50.74 | 00:00:00 | | 2008-02-01 | 25,745,800 | 50.90 | 51.48 | 50.31 | 51.18 | 00:00:00 | | 2008-02-04 | 20,321,300 | 51.00 | 51.25 | 49.83 | 50.07 | 00:00:00 | | 2008-02-05 | 28,403,700 | 49.46 | 50.66 | 49.46 | 49.56 | 00:00:00 | | 2008-02-06 | 28,492,300 | 49.60 | 50.03 | 48.51 | 48.83 | 00:00:00 | | 2008-02-07 | 36,286,200 | 47.85 | 50.00 | 47.84 | 49.84 | 00:00:00 | | 2008-02-08 | 22,542,300 | 49.67 | 50.10 | 48.64 | 48.76 | 00:00:00 | | 2008-02-11 | 21,552,900 | 48.84 | 49.68 | 48.34 | 49.60 | 00:00:00 | | 2008-02-12 | 23,367,400 | 49.48 | 50.72 | 49.48 | 50.25 | 00:00:00 | | 2008-02-13 | 16,078,600 | 50.62 | 51.01 | 50.22 | 50.66 | 00:00:00 | | 2008-02-14 | 18,011,900 | 50.58 | 50.90 | 49.76 | 49.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
