|
 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 | | 2008-08-06 | 23,821,500 | 60.17 | 61.00 | 59.70 | 60.76 | 00:00:00 | | 2008-08-07 | 37,876,100 | 58.39 | 59.00 | 56.88 | 56.96 | 00:00:00 | | 2008-08-08 | 23,915,800 | 57.06 | 58.49 | 56.81 | 57.86 | 00:00:00 | | 2008-08-11 | 24,349,200 | 57.87 | 59.80 | 57.34 | 58.56 | 00:00:00 | | 2008-08-12 | 20,309,000 | 58.71 | 59.74 | 58.40 | 59.25 | 00:00:00 | | 2008-08-13 | 22,639,700 | 58.90 | 58.95 | 57.23 | 57.88 | 00:00:00 | | 2008-08-14 | 26,814,500 | 57.52 | 58.90 | 56.89 | 58.10 | 00:00:00 | | 2008-08-15 | 22,565,100 | 58.13 | 59.93 | 58.13 | 59.37 | 00:00:00 | | 2008-08-18 | 12,877,100 | 59.50 | 59.60 | 58.63 | 58.83 | 00:00:00 | | 2008-08-19 | 15,337,700 | 58.50 | 58.81 | 57.89 | 58.20 | 00:00:00 | | 2008-08-20 | 12,856,900 | 58.52 | 58.65 | 57.68 | 58.36 | 00:00:00 | | 2008-08-21 | 11,381,900 | 57.89 | 58.59 | 57.48 | 58.50 | 00:00:00 | | 2008-08-22 | 12,724,900 | 58.71 | 59.51 | 58.71 | 59.44 | 00:00:00 | | 2008-08-25 | 11,965,200 | 59.27 | 59.29 | 58.30 | 58.55 | 00:00:00 | | 2008-08-26 | 10,970,600 | 58.55 | 59.18 | 58.04 | 59.00 | 00:00:00 | | 2008-08-27 | 11,712,400 | 58.99 | 59.86 | 58.48 | 59.29 | 00:00:00 | | 2008-08-28 | 12,112,000 | 59.42 | 60.04 | 59.02 | 59.88 | 00:00:00 | | 2008-08-29 | 12,853,800 | 59.61 | 59.88 | 59.06 | 59.07 | 00:00:00 | | 2008-09-02 | 23,022,600 | 59.90 | 60.99 | 59.50 | 59.65 | 00:00:00 | | 2008-09-03 | 15,823,500 | 59.59 | 60.23 | 59.16 | 59.79 | 00:00:00 | | 2008-09-04 | 27,613,000 | 60.00 | 60.89 | 59.70 | 59.78 | 00:00:00 | | 2008-09-05 | 22,823,700 | 59.40 | 60.88 | 59.02 | 60.74 | 00:00:00 | | 2008-09-08 | 28,564,100 | 61.39 | 62.01 | 60.25 | 62.00 | 00:00:00 | | 2008-09-09 | 25,367,900 | 61.65 | 62.36 | 60.91 | 61.13 | 00:00:00 | | 2008-09-10 | 23,558,800 | 61.45 | 62.48 | 61.21 | 62.02 | 00:00:00 | | 2008-09-11 | 28,990,100 | 61.52 | 63.23 | 61.27 | 63.17 | 00:00:00 | | 2008-09-12 | 19,141,600 | 62.71 | 62.87 | 61.58 | 62.41 | 00:00:00 | | 2008-09-15 | 25,802,300 | 61.20 | 62.50 | 61.09 | 61.63 | 00:00:00 | | 2008-09-16 | 33,389,900 | 61.00 | 63.18 | 61.00 | 62.14 | 00:00:00 | | 2008-09-17 | 41,237,100 | 61.68 | 61.98 | 59.22 | 59.64 | 00:00:00 | | 2008-09-18 | 41,697,400 | 60.54 | 61.66 | 59.10 | 61.48 | 00:00:00 | | 2008-09-19 | 44,546,700 | 63.22 | 63.85 | 59.45 | 59.70 | 00:00:00 | | 2008-09-22 | 22,084,300 | 59.45 | 59.92 | 58.75 | 58.89 | 00:00:00 | | 2008-09-23 | 22,176,600 | 58.91 | 59.91 | 58.33 | 58.40 | 00:00:00 | | 2008-09-24 | 17,200,400 | 58.90 | 59.38 | 58.15 | 58.92 | 00:00:00 | | 2008-09-25 | 21,429,500 | 59.34 | 60.47 | 59.02 | 60.12 | 00:00:00 | | 2008-09-26 | 21,199,800 | 59.08 | 60.90 | 59.08 | 60.71 | 00:00:00 | | 2008-09-29 | 26,543,300 | 60.05 | 60.85 | 58.27 | 58.45 | 00:00:00 | | 2008-09-30 | 26,925,700 | 59.18 | 60.01 | 57.74 | 59.89 | 00:00:00 | | 2008-10-01 | 23,363,700 | 59.51 | 60.30 | 58.99 | 59.66 | 00:00:00 | | 2008-10-02 | 21,199,900 | 59.66 | 59.85 | 58.23 | 58.85 | 00:00:00 | | 2008-10-03 | 31,118,600 | 59.40 | 60.22 | 58.87 | 59.73 | 00:00:00 | | 2008-10-06 | 39,728,800 | 58.69 | 59.55 | 54.55 | 57.90 | 00:00:00 | | 2008-10-07 | 34,551,400 | 58.72 | 58.72 | 54.45 | 54.84 | 00:00:00 | | 2008-10-08 | 47,796,100 | 53.71 | 56.77 | 52.75 | 54.55 | 00:00:00 | | 2008-10-09 | 41,184,600 | 54.67 | 55.34 | 49.76 | 51.39 | 00:00:00 | | 2008-10-10 | 51,587,500 | 49.03 | 54.23 | 47.40 | 50.95 | 00:00:00 | | 2008-10-13 | 29,554,100 | 52.68 | 54.71 | 51.20 | 54.50 | 00:00:00 | | 2008-10-14 | 28,559,900 | 56.03 | 56.07 | 52.72 | 54.44 | 00:00:00 | | 2008-10-15 | 27,945,200 | 53.44 | 53.60 | 49.88 | 50.05 | 00:00:00 | | 2008-10-16 | 47,390,100 | 50.57 | 55.02 | 48.73 | 54.62 | 00:00:00 | | 2008-10-17 | 31,223,000 | 53.75 | 55.38 | 49.71 | 53.77 | 00:00:00 | | 2008-10-20 | 28,415,000 | 54.65 | 54.69 | 52.38 | 54.43 | 00:00:00 | | 2008-10-21 | 19,444,300 | 54.18 | 55.50 | 53.56 | 53.67 | 00:00:00 | | 2008-10-22 | 28,203,700 | 53.08 | 53.57 | 51.14 | 52.27 | 00:00:00 | | 2008-10-23 | 34,945,300 | 52.37 | 53.18 | 50.00 | 52.76 | 00:00:00 | | 2008-10-24 | 29,809,800 | 50.00 | 52.97 | 49.99 | 51.40 | 00:00:00 | | 2008-10-27 | 26,744,800 | 50.85 | 52.01 | 49.60 | 49.67 | 00:00:00 | | 2008-10-28 | 42,005,400 | 50.94 | 55.72 | 50.80 | 55.17 | 00:00:00 | | 2008-10-29 | 34,233,900 | 55.13 | 56.80 | 53.55 | 55.02 | 00:00:00 | | 2008-10-30 | 23,324,700 | 55.96 | 56.00 | 53.81 | 54.75 | 00:00:00 | | 2008-10-31 | 26,031,500 | 55.00 | 56.77 | 54.27 | 55.81 | 00:00:00 | | 2008-11-03 | 18,757,100 | 56.76 | 57.20 | 55.76 | 55.97 | 00:00:00 | | 2008-11-04 | 23,054,700 | 56.80 | 57.25 | 55.56 | 56.13 | 00:00:00 | | 2008-11-05 | 22,190,000 | 55.88 | 56.00 | 54.00 | 54.13 | 00:00:00 | | 2008-11-06 | 32,448,100 | 55.58 | 56.35 | 53.06 | 53.49 | 00:00:00 | | 2008-11-07 | 19,437,700 | 53.86 | 54.70 | 53.40 | 54.39 | 00:00:00 | | 2008-11-10 | 18,201,900 | 55.11 | 55.73 | 54.35 | 55.18 | 00:00:00 | | 2008-11-11 | 23,785,800 | 54.99 | 55.64 | 53.12 | 54.75 | 00:00:00 | | 2008-11-12 | 28,374,100 | 53.15 | 54.71 | 52.32 | 52.62 | 00:00:00 | | 2008-11-13 | 37,741,900 | 52.97 | 54.95 | 51.06 | 54.93 | 00:00:00 | | 2008-11-14 | 25,637,200 | 54.40 | 55.12 | 52.50 | 52.71 | 00:00:00 | | 2008-11-17 | 26,964,900 | 52.77 | 53.07 | 51.18 | 51.81 | 00:00:00 | | 2008-11-18 | 36,628,700 | 51.68 | 53.57 | 50.97 | 52.72 | 00:00:00 | | 2008-11-19 | 29,776,200 | 52.50 | 53.80 | 50.73 | 51.00 | 00:00:00 | | 2008-11-20 | 40,830,000 | 50.61 | 53.50 | 50.36 | 50.66 | 00:00:00 | | 2008-11-21 | 40,259,200 | 51.40 | 53.04 | 50.20 | 52.92 | 00:00:00 | | 2008-11-24 | 30,407,600 | 53.30 | 54.11 | 52.23 | 52.77 | 00:00:00 | | 2008-11-25 | 27,371,400 | 53.75 | 55.15 | 53.35 | 54.68 | 00:00:00 | | 2008-11-26 | 23,745,300 | 53.81 | 56.75 | 53.70 | 56.69 | 00:00:00 | | 2008-11-28 | 9,071,800 | 56.58 | 57.00 | 55.51 | 55.88 | 00:00:00 | | 2008-12-01 | 25,945,400 | 55.37 | 55.73 | 52.94 | 53.01 | 00:00:00 | | 2008-12-02 | 24,462,500 | 53.77 | 54.26 | 52.22 | 53.45 | 00:00:00 | | 2008-12-03 | 25,215,300 | 52.69 | 54.51 | 52.50 | 54.38 | 00:00:00 | | 2008-12-04 | 28,793,000 | 55.11 | 56.20 | 54.00 | 55.11 | 00:00:00 | | 2008-12-05 | 37,656,500 | 54.29 | 58.71 | 54.00 | 58.21 | 00:00:00 | | 2008-12-08 | 27,061,600 | 58.58 | 59.23 | 56.51 | 57.56 | 00:00:00 | | 2008-12-09 | 30,404,800 | 57.18 | 57.33 | 54.91 | 55.81 | 00:00:00 | | 2008-12-10 | 21,298,600 | 55.96 | 56.13 | 54.18 | 55.25 | 00:00:00 | | 2008-12-11 | 24,949,600 | 54.50 | 55.46 | 54.10 | 54.79 | 00:00:00 | | 2008-12-12 | 23,624,800 | 53.75 | 54.88 | 53.75 | 54.63 | 00:00:00 | | 2008-12-15 | 16,719,000 | 54.99 | 55.12 | 54.01 | 54.71 | 00:00:00 | | 2008-12-16 | 22,996,000 | 55.01 | 55.97 | 54.14 | 55.24 | 00:00:00 | | 2008-12-17 | 22,195,600 | 55.19 | 56.08 | 54.67 | 55.19 | 00:00:00 | | 2008-12-18 | 26,941,400 | 55.46 | 56.21 | 54.78 | 55.41 | 00:00:00 | | 2008-12-19 | 32,438,200 | 55.68 | 56.91 | 55.53 | 55.74 | 00:00:00 | | 2008-12-22 | 17,015,300 | 55.99 | 56.50 | 55.48 | 55.99 | 00:00:00 | | 2008-12-23 | 12,854,300 | 56.15 | 56.40 | 55.17 | 55.29 | 00:00:00 | | 2008-12-24 | 4,560,700 | 55.63 | 55.82 | 55.27 | 55.44 | 00:00:00 | | 2008-12-26 | 6,373,700 | 55.70 | 55.74 | 55.20 | 55.35 | 00:00:00 | | 2008-12-29 | 10,047,600 | 55.35 | 55.40 | 54.52 | 55.11 | 00:00:00 | | 2008-12-30 | 13,975,700 | 55.24 | 55.40 | 54.33 | 55.05 | 00:00:00 | | 2008-12-31 | 13,881,900 | 55.27 | 56.33 | 54.77 | 56.06 | 00:00:00 | | 2009-01-02 | 16,054,800 | 55.98 | 57.51 | 55.78 | 57.18 | 00:00:00 | | 2009-01-05 | 16,021,300 | 56.96 | 57.35 | 55.68 | 56.52 | 00:00:00 | | 2009-01-06 | 19,146,000 | 56.61 | 56.80 | 55.60 | 56.02 | 00:00:00 | | 2009-01-07 | 16,782,000 | 55.49 | 56.21 | 55.06 | 55.54 | 00:00:00 | | 2009-01-08 | 92,395,300 | 51.31 | 51.82 | 50.31 | 51.38 | 00:00:00 | | 2009-01-09 | 28,697,300 | 51.58 | 52.41 | 51.25 | 51.58 | 00:00:00 | | 2009-01-12 | 18,435,400 | 51.50 | 52.19 | 51.16 | 51.39 | 00:00:00 | | 2009-01-13 | 24,993,400 | 51.59 | 52.70 | 51.56 | 52.12 | 00:00:00 | | 2009-01-14 | 20,477,000 | 51.28 | 52.00 | 51.24 | 51.56 | 00:00:00 | | 2009-01-15 | 28,060,700 | 51.56 | 51.84 | 50.33 | 51.35 | 00:00:00 | | 2009-01-16 | 21,674,600 | 51.90 | 52.05 | 51.01 | 51.56 | 00:00:00 | | 2009-01-20 | 22,569,400 | 51.41 | 51.64 | 50.44 | 50.56 | 00:00:00 | | 2009-01-21 | 39,078,400 | 50.22 | 50.32 | 48.52 | 49.14 | 00:00:00 | | 2009-01-22 | 31,114,400 | 48.94 | 49.60 | 47.77 | 48.87 | 00:00:00 | | 2009-01-23 | 23,091,300 | 48.09 | 48.60 | 48.00 | 48.35 | 00:00:00 | | 2009-01-26 | 18,882,400 | 48.64 | 48.99 | 48.03 | 48.60 | 00:00:00 | | 2009-01-27 | 16,478,500 | 48.95 | 49.30 | 48.53 | 48.79 | 00:00:00 | | 2009-01-28 | 24,663,700 | 49.51 | 49.64 | 48.51 | 48.73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
