|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 6,275,000 | 53.69 | 54.44 | 52.88 | 53.75 | 00:00:00 | | 2000-06-26 | 3,927,300 | 54.19 | 54.69 | 53.75 | 53.75 | 00:00:00 | | 2000-06-27 | 6,556,900 | 54.13 | 57.44 | 53.75 | 56.81 | 00:00:00 | | 2000-06-28 | 4,826,400 | 56.50 | 57.19 | 55.69 | 55.98 | 00:00:00 | | 2000-06-29 | 5,291,400 | 55.31 | 55.38 | 53.56 | 54.13 | 00:00:00 | | 2000-06-30 | 7,623,400 | 54.13 | 57.73 | 54.06 | 57.63 | 00:00:00 | | 2000-07-03 | 2,581,400 | 57.25 | 57.38 | 56.13 | 56.88 | 00:00:00 | | 2000-07-05 | 5,145,300 | 57.31 | 57.94 | 56.56 | 57.00 | 00:00:00 | | 2000-07-06 | 5,762,200 | 57.94 | 58.44 | 56.81 | 57.50 | 00:00:00 | | 2000-07-07 | 10,515,300 | 57.94 | 62.06 | 57.31 | 61.56 | 00:00:00 | | 2000-07-10 | 8,235,800 | 61.38 | 62.94 | 60.69 | 61.25 | 00:00:00 | | 2000-07-11 | 5,901,900 | 61.06 | 62.75 | 60.81 | 62.00 | 00:00:00 | | 2000-07-12 | 5,835,600 | 62.06 | 62.19 | 60.63 | 61.00 | 00:00:00 | | 2000-07-13 | 4,304,100 | 60.50 | 61.19 | 59.13 | 59.13 | 00:00:00 | | 2000-07-14 | 4,186,400 | 59.81 | 60.94 | 59.38 | 59.50 | 00:00:00 | | 2000-07-17 | 4,611,100 | 60.31 | 61.25 | 59.63 | 60.72 | 00:00:00 | | 2000-07-18 | 3,593,300 | 60.94 | 61.13 | 59.75 | 60.06 | 00:00:00 | | 2000-07-19 | 3,740,000 | 60.19 | 60.50 | 59.38 | 60.00 | 00:00:00 | | 2000-07-20 | 4,990,600 | 59.94 | 60.81 | 59.56 | 60.00 | 00:00:00 | | 2000-07-21 | 3,911,600 | 60.31 | 60.50 | 59.25 | 59.69 | 00:00:00 | | 2000-07-24 | 5,049,100 | 59.00 | 59.19 | 57.19 | 57.44 | 00:00:00 | | 2000-07-25 | 4,123,100 | 57.50 | 59.31 | 57.31 | 59.19 | 00:00:00 | | 2000-07-26 | 7,323,300 | 58.19 | 60.13 | 58.19 | 58.75 | 00:00:00 | | 2000-07-27 | 4,747,500 | 59.38 | 60.31 | 59.00 | 60.06 | 00:00:00 | | 2000-07-28 | 5,251,900 | 59.81 | 59.94 | 57.25 | 58.69 | 00:00:00 | | 2000-07-31 | 7,536,700 | 58.88 | 58.88 | 54.25 | 55.25 | 00:00:00 | | 2000-08-01 | 9,058,300 | 54.00 | 54.94 | 53.00 | 54.50 | 00:00:00 | | 2000-08-02 | 6,737,500 | 54.50 | 55.06 | 53.81 | 54.06 | 00:00:00 | | 2000-08-03 | 8,234,200 | 56.50 | 56.50 | 53.44 | 53.88 | 00:00:00 | | 2000-08-04 | 5,843,800 | 54.06 | 54.06 | 52.75 | 52.94 | 00:00:00 | | 2000-08-07 | 5,608,100 | 53.13 | 55.94 | 53.00 | 55.13 | 00:00:00 | | 2000-08-08 | 5,865,300 | 56.44 | 57.63 | 55.06 | 57.63 | 00:00:00 | | 2000-08-09 | 17,751,100 | 54.06 | 54.75 | 52.94 | 53.63 | 00:00:00 | | 2000-08-10 | 12,380,900 | 53.13 | 53.25 | 50.69 | 51.00 | 00:00:00 | | 2000-08-11 | 7,536,400 | 51.44 | 52.38 | 51.13 | 52.13 | 00:00:00 | | 2000-08-14 | 6,034,400 | 52.25 | 53.06 | 52.13 | 52.88 | 00:00:00 | | 2000-08-15 | 7,954,700 | 51.88 | 52.56 | 51.25 | 51.56 | 00:00:00 | | 2000-08-16 | 13,811,600 | 50.75 | 50.88 | 48.75 | 49.94 | 00:00:00 | | 2000-08-17 | 6,805,300 | 49.56 | 50.44 | 48.63 | 50.00 | 00:00:00 | | 2000-08-18 | 7,354,500 | 49.69 | 50.88 | 49.56 | 50.88 | 00:00:00 | | 2000-08-21 | 14,153,600 | 49.25 | 49.75 | 47.13 | 49.00 | 00:00:00 | | 2000-08-22 | 7,611,400 | 49.00 | 50.00 | 48.56 | 49.13 | 00:00:00 | | 2000-08-23 | 6,878,900 | 49.75 | 50.19 | 49.06 | 49.13 | 00:00:00 | | 2000-08-24 | 4,971,400 | 49.75 | 50.13 | 49.00 | 49.44 | 00:00:00 | | 2000-08-25 | 4,881,100 | 49.63 | 50.50 | 49.25 | 50.50 | 00:00:00 | | 2000-08-28 | 7,005,000 | 50.06 | 50.63 | 48.63 | 49.50 | 00:00:00 | | 2000-08-29 | 5,668,000 | 49.50 | 49.94 | 48.88 | 49.44 | 00:00:00 | | 2000-08-30 | 8,158,600 | 48.88 | 49.00 | 48.00 | 48.44 | 00:00:00 | | 2000-08-31 | 12,239,700 | 48.31 | 48.75 | 47.13 | 47.63 | 00:00:00 | | 2000-09-01 | 7,662,300 | 47.56 | 49.13 | 47.38 | 48.75 | 00:00:00 | | 2000-09-05 | 8,031,600 | 48.94 | 50.19 | 48.81 | 49.75 | 00:00:00 | | 2000-09-06 | 8,310,600 | 50.25 | 51.13 | 49.88 | 50.00 | 00:00:00 | | 2000-09-07 | 8,400,900 | 51.19 | 52.06 | 50.50 | 51.00 | 00:00:00 | | 2000-09-08 | 7,380,900 | 51.50 | 52.63 | 51.00 | 52.13 | 00:00:00 | | 2000-09-11 | 9,847,200 | 52.75 | 54.75 | 52.69 | 54.38 | 00:00:00 | | 2000-09-12 | 6,351,700 | 53.56 | 54.63 | 52.94 | 54.00 | 00:00:00 | | 2000-09-13 | 4,982,500 | 54.25 | 54.44 | 53.00 | 53.88 | 00:00:00 | | 2000-09-14 | 4,712,500 | 53.63 | 53.63 | 51.88 | 52.50 | 00:00:00 | | 2000-09-15 | 8,114,200 | 52.31 | 52.94 | 51.44 | 52.00 | 00:00:00 | | 2000-09-18 | 5,212,500 | 51.00 | 52.69 | 50.63 | 51.13 | 00:00:00 | | 2000-09-19 | 8,575,800 | 50.63 | 50.88 | 49.25 | 49.88 | 00:00:00 | | 2000-09-20 | 9,884,200 | 49.94 | 50.00 | 48.06 | 48.50 | 00:00:00 | | 2000-09-21 | 8,648,600 | 48.69 | 51.38 | 48.63 | 50.00 | 00:00:00 | | 2000-09-22 | 6,729,800 | 51.94 | 51.94 | 49.56 | 50.50 | 00:00:00 | | 2000-09-25 | 5,469,400 | 50.63 | 50.69 | 48.94 | 49.00 | 00:00:00 | | 2000-09-26 | 9,414,200 | 49.44 | 49.44 | 46.88 | 47.38 | 00:00:00 | | 2000-09-27 | 7,584,400 | 47.63 | 48.38 | 47.13 | 48.13 | 00:00:00 | | 2000-09-28 | 8,142,200 | 48.44 | 49.88 | 48.00 | 48.56 | 00:00:00 | | 2000-09-29 | 7,534,500 | 48.50 | 49.50 | 48.00 | 48.13 | 00:00:00 | | 2000-10-02 | 11,177,200 | 48.19 | 48.63 | 45.44 | 46.25 | 00:00:00 | | 2000-10-03 | 16,553,100 | 46.19 | 46.38 | 44.13 | 45.81 | 00:00:00 | | 2000-10-04 | 11,088,100 | 45.69 | 47.88 | 45.50 | 46.13 | 00:00:00 | | 2000-10-05 | 8,733,900 | 46.38 | 46.75 | 45.75 | 46.06 | 00:00:00 | | 2000-10-06 | 11,160,800 | 45.88 | 45.88 | 44.63 | 45.50 | 00:00:00 | | 2000-10-09 | 6,035,900 | 45.69 | 46.44 | 45.13 | 45.13 | 00:00:00 | | 2000-10-10 | 6,685,000 | 45.94 | 46.69 | 45.38 | 46.38 | 00:00:00 | | 2000-10-11 | 8,391,400 | 46.13 | 46.38 | 44.88 | 45.31 | 00:00:00 | | 2000-10-12 | 19,445,500 | 42.00 | 44.69 | 41.44 | 44.13 | 00:00:00 | | 2000-10-13 | 9,362,800 | 43.63 | 45.13 | 43.63 | 45.00 | 00:00:00 | | 2000-10-16 | 7,103,000 | 45.25 | 47.69 | 45.19 | 47.31 | 00:00:00 | | 2000-10-17 | 6,273,900 | 47.56 | 47.94 | 45.69 | 46.00 | 00:00:00 | | 2000-10-18 | 6,153,100 | 45.94 | 47.00 | 44.88 | 46.75 | 00:00:00 | | 2000-10-19 | 6,304,500 | 46.56 | 47.94 | 46.13 | 47.81 | 00:00:00 | | 2000-10-20 | 7,155,000 | 46.88 | 47.31 | 46.06 | 46.56 | 00:00:00 | | 2000-10-23 | 6,032,000 | 46.56 | 47.81 | 45.56 | 47.31 | 00:00:00 | | 2000-10-24 | 5,915,900 | 47.56 | 48.50 | 47.25 | 48.38 | 00:00:00 | | 2000-10-25 | 8,391,100 | 48.44 | 48.44 | 45.63 | 45.94 | 00:00:00 | | 2000-10-26 | 14,963,300 | 45.88 | 45.94 | 43.38 | 43.44 | 00:00:00 | | 2000-10-27 | 12,557,500 | 43.44 | 44.13 | 43.25 | 43.25 | 00:00:00 | | 2000-10-30 | 13,208,800 | 43.38 | 43.94 | 43.13 | 43.75 | 00:00:00 | | 2000-10-31 | 14,700,300 | 44.19 | 45.81 | 44.00 | 45.38 | 00:00:00 | | 2000-11-01 | 23,273,400 | 46.50 | 48.06 | 46.13 | 46.69 | 00:00:00 | | 2000-11-02 | 20,850,800 | 46.00 | 50.00 | 45.50 | 48.44 | 00:00:00 | | 2000-11-03 | 8,263,300 | 48.44 | 49.13 | 46.81 | 47.38 | 00:00:00 | | 2000-11-06 | 7,280,200 | 48.31 | 49.38 | 47.06 | 49.00 | 00:00:00 | | 2000-11-07 | 7,141,700 | 49.00 | 50.00 | 48.00 | 48.94 | 00:00:00 | | 2000-11-08 | 7,624,500 | 49.00 | 50.88 | 48.63 | 48.75 | 00:00:00 | | 2000-11-09 | 8,061,300 | 48.06 | 48.13 | 46.19 | 47.13 | 00:00:00 | | 2000-11-10 | 14,917,200 | 45.00 | 45.00 | 43.19 | 43.69 | 00:00:00 | | 2000-11-13 | 10,994,700 | 43.00 | 45.44 | 42.56 | 45.31 | 00:00:00 | | 2000-11-14 | 8,535,000 | 47.25 | 48.44 | 46.75 | 46.88 | 00:00:00 | | 2000-11-15 | 8,649,700 | 46.63 | 49.38 | 46.38 | 49.00 | 00:00:00 | | 2000-11-16 | 5,535,200 | 48.75 | 49.19 | 48.13 | 48.25 | 00:00:00 | | 2000-11-17 | 6,140,300 | 48.50 | 49.56 | 47.63 | 48.56 | 00:00:00 | | 2000-11-20 | 4,384,200 | 48.63 | 48.63 | 47.56 | 47.88 | 00:00:00 | | 2000-11-21 | 4,394,100 | 48.13 | 48.50 | 46.50 | 47.13 | 00:00:00 | | 2000-11-22 | 4,949,200 | 47.19 | 47.31 | 45.88 | 45.88 | 00:00:00 | | 2000-11-24 | 3,483,900 | 45.94 | 46.19 | 44.69 | 45.19 | 00:00:00 | | 2000-11-27 | 10,650,600 | 46.94 | 49.81 | 46.88 | 49.31 | 00:00:00 | | 2000-11-28 | 9,791,100 | 48.75 | 50.88 | 48.06 | 49.00 | 00:00:00 | | 2000-11-29 | 9,904,700 | 49.25 | 51.88 | 49.19 | 51.88 | 00:00:00 | | 2000-11-30 | 11,611,100 | 51.50 | 52.19 | 50.38 | 52.19 | 00:00:00 | | 2000-12-01 | 10,725,800 | 52.63 | 52.75 | 50.69 | 51.19 | 00:00:00 | | 2000-12-04 | 13,406,400 | 50.94 | 53.81 | 50.38 | 53.81 | 00:00:00 | | 2000-12-05 | 10,380,900 | 53.81 | 55.31 | 53.25 | 55.25 | 00:00:00 | | 2000-12-06 | 10,704,800 | 54.63 | 55.88 | 53.31 | 54.81 | 00:00:00 | | 2000-12-07 | 7,649,700 | 55.06 | 55.94 | 54.56 | 55.00 | 00:00:00 | | 2000-12-08 | 6,880,900 | 55.06 | 55.38 | 53.75 | 54.44 | 00:00:00 | | 2000-12-11 | 11,599,500 | 53.63 | 53.81 | 50.81 | 51.38 | 00:00:00 | | 2000-12-12 | 8,347,500 | 50.50 | 52.13 | 49.81 | 51.88 | 00:00:00 | | 2000-12-13 | 6,563,300 | 51.94 | 52.75 | 50.06 | 50.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
