|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 18,011,900 | 50.58 | 50.90 | 49.76 | 49.97 | 00:00:00 | | 2008-02-15 | 25,832,500 | 49.68 | 50.00 | 49.11 | 49.44 | 00:00:00 | | 2008-02-19 | 22,027,200 | 50.10 | 50.32 | 49.30 | 49.66 | 00:00:00 | | 2008-02-20 | 21,676,800 | 49.30 | 49.97 | 49.01 | 49.70 | 00:00:00 | | 2008-02-21 | 22,399,700 | 49.85 | 50.23 | 49.60 | 49.79 | 00:00:00 | | 2008-02-22 | 19,518,900 | 49.90 | 50.20 | 49.47 | 49.97 | 00:00:00 | | 2008-02-25 | 25,536,400 | 50.19 | 50.40 | 49.70 | 50.33 | 00:00:00 | | 2008-02-26 | 31,028,600 | 50.19 | 51.48 | 50.19 | 51.40 | 00:00:00 | | 2008-02-27 | 29,191,300 | 50.99 | 51.57 | 50.92 | 51.43 | 00:00:00 | | 2008-02-28 | 18,397,000 | 51.13 | 51.40 | 50.63 | 50.70 | 00:00:00 | | 2008-02-29 | 20,219,400 | 50.38 | 50.67 | 49.53 | 49.59 | 00:00:00 | | 2008-03-03 | 19,752,100 | 49.43 | 50.02 | 49.22 | 49.89 | 00:00:00 | | 2008-03-04 | 24,989,100 | 49.73 | 50.02 | 49.62 | 49.87 | 00:00:00 | | 2008-03-05 | 22,994,800 | 49.96 | 50.19 | 49.26 | 49.55 | 00:00:00 | | 2008-03-06 | 27,516,400 | 50.24 | 50.40 | 49.85 | 49.98 | 00:00:00 | | 2008-03-07 | 24,346,300 | 49.68 | 50.74 | 49.68 | 49.90 | 00:00:00 | | 2008-03-10 | 24,325,300 | 50.00 | 50.00 | 48.64 | 48.85 | 00:00:00 | | 2008-03-11 | 28,354,700 | 49.85 | 50.39 | 49.54 | 50.25 | 00:00:00 | | 2008-03-12 | 26,273,700 | 50.02 | 50.72 | 49.94 | 50.29 | 00:00:00 | | 2008-03-13 | 29,852,900 | 49.93 | 50.67 | 49.46 | 50.60 | 00:00:00 | | 2008-03-14 | 27,481,400 | 50.71 | 50.71 | 49.17 | 49.82 | 00:00:00 | | 2008-03-17 | 22,126,100 | 49.34 | 50.40 | 49.29 | 49.95 | 00:00:00 | | 2008-03-18 | 26,380,000 | 50.26 | 51.01 | 50.22 | 50.98 | 00:00:00 | | 2008-03-19 | 25,829,900 | 50.82 | 51.45 | 50.66 | 50.78 | 00:00:00 | | 2008-03-20 | 44,533,300 | 50.85 | 53.49 | 50.80 | 53.23 | 00:00:00 | | 2008-03-24 | 22,246,400 | 53.45 | 54.15 | 53.23 | 53.63 | 00:00:00 | | 2008-03-25 | 20,327,500 | 53.53 | 53.71 | 52.91 | 53.05 | 00:00:00 | | 2008-03-26 | 19,226,400 | 52.88 | 53.40 | 52.66 | 52.90 | 00:00:00 | | 2008-03-27 | 18,981,300 | 53.01 | 53.22 | 52.28 | 52.37 | 00:00:00 | | 2008-03-28 | 15,048,000 | 52.01 | 52.67 | 51.77 | 52.12 | 00:00:00 | | 2008-03-31 | 19,594,400 | 52.20 | 53.11 | 51.63 | 52.68 | 00:00:00 | | 2008-04-01 | 24,232,600 | 53.19 | 54.16 | 52.81 | 54.08 | 00:00:00 | | 2008-04-02 | 21,720,300 | 54.31 | 54.89 | 54.00 | 54.46 | 00:00:00 | | 2008-04-03 | 23,190,400 | 54.10 | 55.20 | 53.99 | 54.93 | 00:00:00 | | 2008-04-04 | 20,728,100 | 54.91 | 54.95 | 54.22 | 54.40 | 00:00:00 | | 2008-04-07 | 18,858,100 | 54.69 | 54.81 | 53.91 | 54.23 | 00:00:00 | | 2008-04-08 | 15,757,000 | 54.01 | 54.85 | 53.99 | 54.45 | 00:00:00 | | 2008-04-09 | 19,530,800 | 54.37 | 54.60 | 53.74 | 54.14 | 00:00:00 | | 2008-04-10 | 28,967,600 | 54.55 | 55.33 | 54.41 | 54.66 | 00:00:00 | | 2008-04-11 | 23,461,100 | 54.25 | 55.14 | 54.13 | 54.80 | 00:00:00 | | 2008-04-14 | 17,423,500 | 54.89 | 55.34 | 54.86 | 55.15 | 00:00:00 | | 2008-04-15 | 25,633,500 | 55.21 | 56.39 | 55.19 | 56.27 | 00:00:00 | | 2008-04-16 | 28,132,800 | 56.45 | 57.12 | 56.35 | 57.07 | 00:00:00 | | 2008-04-17 | 20,980,100 | 56.78 | 56.96 | 56.19 | 56.67 | 00:00:00 | | 2008-04-18 | 19,735,700 | 57.00 | 57.36 | 56.14 | 56.31 | 00:00:00 | | 2008-04-21 | 14,373,500 | 56.07 | 56.48 | 55.75 | 56.38 | 00:00:00 | | 2008-04-22 | 14,537,300 | 56.25 | 56.56 | 55.84 | 56.55 | 00:00:00 | | 2008-04-23 | 15,216,800 | 56.31 | 57.27 | 56.31 | 56.92 | 00:00:00 | | 2008-04-24 | 19,341,500 | 57.02 | 57.68 | 57.01 | 57.45 | 00:00:00 | | 2008-04-25 | 16,982,400 | 57.93 | 58.04 | 57.14 | 57.65 | 00:00:00 | | 2008-04-28 | 12,469,100 | 57.50 | 57.94 | 57.20 | 57.35 | 00:00:00 | | 2008-04-29 | 17,691,400 | 57.41 | 58.80 | 57.40 | 58.61 | 00:00:00 | | 2008-04-30 | 20,268,400 | 58.70 | 59.04 | 57.88 | 57.98 | 00:00:00 | | 2008-05-01 | 18,653,000 | 58.20 | 59.09 | 57.63 | 58.07 | 00:00:00 | | 2008-05-02 | 19,488,800 | 58.89 | 58.89 | 56.90 | 57.50 | 00:00:00 | | 2008-05-05 | 18,498,200 | 57.08 | 57.34 | 56.81 | 56.97 | 00:00:00 | | 2008-05-06 | 21,193,400 | 56.99 | 57.24 | 56.03 | 56.35 | 00:00:00 | | 2008-05-07 | 25,029,800 | 56.27 | 56.85 | 56.03 | 56.83 | 00:00:00 | | 2008-05-08 | 26,499,000 | 57.39 | 57.60 | 56.75 | 57.16 | 00:00:00 | | 2008-05-09 | 12,977,900 | 56.83 | 57.49 | 56.61 | 57.18 | 00:00:00 | | 2008-05-12 | 18,205,100 | 57.69 | 58.37 | 57.64 | 58.02 | 00:00:00 | | 2008-05-13 | 29,000,600 | 57.35 | 57.50 | 56.37 | 56.65 | 00:00:00 | | 2008-05-14 | 17,469,400 | 56.88 | 57.60 | 56.65 | 57.45 | 00:00:00 | | 2008-05-15 | 16,672,700 | 57.57 | 57.57 | 56.65 | 57.12 | 00:00:00 | | 2008-05-16 | 14,302,900 | 57.39 | 57.43 | 56.59 | 57.04 | 00:00:00 | | 2008-05-19 | 15,555,900 | 56.95 | 57.05 | 56.16 | 56.40 | 00:00:00 | | 2008-05-20 | 21,835,600 | 56.15 | 56.39 | 55.48 | 55.95 | 00:00:00 | | 2008-05-21 | 20,367,300 | 55.94 | 56.20 | 55.05 | 55.23 | 00:00:00 | | 2008-05-22 | 15,065,200 | 55.20 | 56.21 | 55.09 | 56.05 | 00:00:00 | | 2008-05-23 | 13,558,200 | 55.88 | 55.98 | 55.40 | 55.75 | 00:00:00 | | 2008-05-27 | 17,280,200 | 55.80 | 56.68 | 55.80 | 56.40 | 00:00:00 | | 2008-05-28 | 20,417,300 | 56.81 | 57.24 | 56.56 | 57.09 | 00:00:00 | | 2008-05-29 | 18,545,800 | 56.93 | 58.15 | 56.93 | 57.94 | 00:00:00 | | 2008-05-30 | 12,122,700 | 57.98 | 58.08 | 57.50 | 57.74 | 00:00:00 | | 2008-06-02 | 17,280,800 | 57.41 | 57.99 | 56.52 | 57.20 | 00:00:00 | | 2008-06-03 | 17,073,100 | 57.79 | 58.05 | 57.36 | 57.77 | 00:00:00 | | 2008-06-04 | 14,710,600 | 57.49 | 58.02 | 57.34 | 57.68 | 00:00:00 | | 2008-06-05 | 35,740,200 | 58.50 | 59.90 | 58.41 | 59.80 | 00:00:00 | | 2008-06-06 | 23,520,900 | 59.33 | 59.57 | 58.33 | 58.37 | 00:00:00 | | 2008-06-09 | 23,345,000 | 58.98 | 59.74 | 58.44 | 59.57 | 00:00:00 | | 2008-06-10 | 21,243,200 | 59.26 | 59.95 | 59.05 | 59.78 | 00:00:00 | | 2008-06-11 | 20,755,700 | 59.65 | 59.78 | 58.47 | 58.52 | 00:00:00 | | 2008-06-12 | 19,249,100 | 58.92 | 59.83 | 58.73 | 59.11 | 00:00:00 | | 2008-06-13 | 20,883,900 | 59.38 | 59.75 | 58.86 | 59.18 | 00:00:00 | | 2008-06-16 | 18,090,100 | 58.90 | 59.39 | 58.50 | 59.31 | 00:00:00 | | 2008-06-17 | 13,559,000 | 59.49 | 59.53 | 58.50 | 58.69 | 00:00:00 | | 2008-06-18 | 22,236,700 | 58.20 | 59.41 | 57.59 | 57.67 | 00:00:00 | | 2008-06-19 | 20,677,100 | 57.62 | 58.25 | 57.37 | 57.69 | 00:00:00 | | 2008-06-20 | 27,051,900 | 57.40 | 57.70 | 56.20 | 56.26 | 00:00:00 | | 2008-06-23 | 14,295,800 | 56.60 | 57.00 | 56.43 | 56.64 | 00:00:00 | | 2008-06-24 | 19,625,600 | 56.32 | 57.85 | 56.25 | 57.32 | 00:00:00 | | 2008-06-25 | 22,023,700 | 57.42 | 58.73 | 57.35 | 58.12 | 00:00:00 | | 2008-06-26 | 21,051,600 | 57.75 | 58.27 | 56.83 | 56.83 | 00:00:00 | | 2008-06-27 | 28,653,500 | 56.65 | 57.35 | 55.85 | 56.30 | 00:00:00 | | 2008-06-30 | 22,242,200 | 56.73 | 57.82 | 56.02 | 56.20 | 00:00:00 | | 2008-07-01 | 22,714,900 | 56.00 | 57.07 | 55.61 | 57.03 | 00:00:00 | | 2008-07-02 | 20,767,500 | 57.25 | 57.80 | 56.45 | 56.50 | 00:00:00 | | 2008-07-03 | 11,793,600 | 56.86 | 57.57 | 56.03 | 56.60 | 00:00:00 | | 2008-07-07 | 22,230,900 | 56.75 | 57.87 | 56.20 | 56.91 | 00:00:00 | | 2008-07-08 | 32,714,300 | 57.17 | 59.29 | 56.91 | 59.11 | 00:00:00 | | 2008-07-09 | 25,496,700 | 59.29 | 59.29 | 57.60 | 57.67 | 00:00:00 | | 2008-07-10 | 29,887,300 | 58.05 | 58.14 | 56.07 | 57.21 | 00:00:00 | | 2008-07-11 | 27,847,400 | 56.68 | 57.34 | 55.64 | 56.29 | 00:00:00 | | 2008-07-14 | 21,049,600 | 57.00 | 57.13 | 55.98 | 56.31 | 00:00:00 | | 2008-07-15 | 26,589,600 | 55.98 | 56.80 | 55.34 | 56.24 | 00:00:00 | | 2008-07-16 | 26,412,700 | 56.20 | 57.11 | 55.64 | 56.96 | 00:00:00 | | 2008-07-17 | 24,770,300 | 56.98 | 57.91 | 55.42 | 57.68 | 00:00:00 | | 2008-07-18 | 20,650,700 | 57.90 | 58.07 | 57.06 | 57.92 | 00:00:00 | | 2008-07-21 | 16,644,700 | 58.08 | 58.63 | 57.00 | 57.31 | 00:00:00 | | 2008-07-22 | 25,827,000 | 57.21 | 59.56 | 57.15 | 59.06 | 00:00:00 | | 2008-07-23 | 31,184,500 | 57.50 | 58.99 | 56.69 | 58.09 | 00:00:00 | | 2008-07-24 | 21,178,700 | 57.99 | 58.11 | 56.79 | 56.97 | 00:00:00 | | 2008-07-25 | 16,452,200 | 57.10 | 57.60 | 56.58 | 56.83 | 00:00:00 | | 2008-07-28 | 15,433,700 | 56.79 | 57.20 | 55.95 | 56.02 | 00:00:00 | | 2008-07-29 | 17,666,100 | 56.40 | 57.50 | 56.09 | 57.45 | 00:00:00 | | 2008-07-30 | 19,417,200 | 57.61 | 59.00 | 57.61 | 58.56 | 00:00:00 | | 2008-07-31 | 18,614,500 | 58.07 | 59.37 | 57.91 | 58.62 | 00:00:00 | | 2008-08-01 | 17,295,600 | 58.75 | 58.78 | 57.36 | 57.75 | 00:00:00 | | 2008-08-04 | 13,831,100 | 57.58 | 59.07 | 57.55 | 58.43 | 00:00:00 | | 2008-08-05 | 37,575,100 | 59.02 | 60.99 | 58.83 | 60.34 | 00:00:00 | | 2008-08-06 | 23,821,500 | 60.17 | 61.00 | 59.70 | 60.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
