|
 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 | | 2009-01-28 | 24,663,700 | 49.51 | 49.64 | 48.51 | 48.73 | 00:00:00 | | 2009-01-29 | 18,873,100 | 48.56 | 49.07 | 47.79 | 47.86 | 00:00:00 | | 2009-01-30 | 20,614,700 | 48.00 | 48.30 | 46.92 | 47.12 | 00:00:00 | | 2009-02-02 | 20,861,100 | 46.57 | 47.02 | 46.25 | 46.57 | 00:00:00 | | 2009-02-03 | 22,551,800 | 47.03 | 48.00 | 46.57 | 47.81 | 00:00:00 | | 2009-02-04 | 26,493,800 | 46.89 | 47.59 | 46.29 | 46.42 | 00:00:00 | | 2009-02-05 | 33,293,100 | 47.17 | 48.98 | 47.16 | 48.56 | 00:00:00 | | 2009-02-06 | 28,297,100 | 48.84 | 50.08 | 48.53 | 49.63 | 00:00:00 | | 2009-02-09 | 16,277,300 | 49.56 | 49.56 | 48.77 | 49.28 | 00:00:00 | | 2009-02-10 | 25,607,600 | 49.00 | 49.28 | 47.34 | 47.72 | 00:00:00 | | 2009-02-11 | 17,759,300 | 47.98 | 48.52 | 47.75 | 48.23 | 00:00:00 | | 2009-02-12 | 22,392,700 | 47.98 | 48.29 | 47.03 | 48.13 | 00:00:00 | | 2009-02-13 | 25,666,900 | 47.75 | 48.11 | 46.48 | 46.53 | 00:00:00 | | 2009-02-17 | 38,898,800 | 47.53 | 48.88 | 47.30 | 48.24 | 00:00:00 | | 2009-02-18 | 47,356,000 | 48.94 | 50.00 | 48.52 | 50.00 | 00:00:00 | | 2009-02-19 | 27,311,000 | 49.44 | 50.67 | 49.44 | 50.45 | 00:00:00 | | 2009-02-20 | 29,581,400 | 49.99 | 50.65 | 49.53 | 50.02 | 00:00:00 | | 2009-02-23 | 23,619,000 | 50.35 | 50.44 | 48.79 | 48.88 | 00:00:00 | | 2009-02-24 | 26,226,300 | 48.78 | 50.36 | 48.69 | 50.01 | 00:00:00 | | 2009-02-25 | 25,439,300 | 48.97 | 50.06 | 48.56 | 49.21 | 00:00:00 | | 2009-02-26 | 23,169,100 | 49.51 | 49.64 | 48.14 | 48.25 | 00:00:00 | | 2009-02-27 | 28,161,700 | 47.87 | 50.00 | 47.58 | 49.24 | 00:00:00 | | 2009-03-02 | 25,350,800 | 48.81 | 49.49 | 47.96 | 48.04 | 00:00:00 | | 2009-03-03 | 28,041,800 | 48.34 | 48.57 | 47.00 | 47.38 | 00:00:00 | | 2009-03-04 | 31,810,400 | 47.96 | 49.20 | 47.15 | 48.49 | 00:00:00 | | 2009-03-05 | 46,265,200 | 50.35 | 51.00 | 49.29 | 49.75 | 00:00:00 | | 2009-03-06 | 33,772,800 | 50.15 | 50.15 | 48.10 | 48.91 | 00:00:00 | | 2009-03-09 | 26,508,900 | 48.56 | 49.11 | 47.30 | 47.51 | 00:00:00 | | 2009-03-10 | 32,532,500 | 47.61 | 48.92 | 47.27 | 48.67 | 00:00:00 | | 2009-03-11 | 26,065,900 | 48.66 | 48.81 | 47.15 | 47.46 | 00:00:00 | | 2009-03-12 | 25,130,000 | 47.87 | 49.12 | 47.32 | 48.94 | 00:00:00 | | 2009-03-13 | 20,571,500 | 48.67 | 49.47 | 48.34 | 49.19 | 00:00:00 | | 2009-03-16 | 16,380,500 | 49.34 | 49.55 | 48.66 | 48.80 | 00:00:00 | | 2009-03-17 | 18,622,600 | 48.90 | 50.00 | 48.79 | 50.00 | 00:00:00 | | 2009-03-18 | 20,190,900 | 48.95 | 51.10 | 48.95 | 50.44 | 00:00:00 | | 2009-03-19 | 20,751,500 | 50.80 | 50.91 | 49.61 | 49.95 | 00:00:00 | | 2009-03-20 | 26,308,300 | 50.14 | 50.39 | 48.99 | 49.59 | 00:00:00 | | 2009-03-23 | 19,679,700 | 50.28 | 51.48 | 49.35 | 51.48 | 00:00:00 | | 2009-03-24 | 20,636,600 | 51.00 | 51.60 | 50.59 | 51.08 | 00:00:00 | | 2009-03-25 | 23,444,700 | 51.27 | 52.29 | 50.64 | 51.68 | 00:00:00 | | 2009-03-26 | 25,049,500 | 52.06 | 53.00 | 51.95 | 52.76 | 00:00:00 | | 2009-03-27 | 20,284,400 | 52.36 | 53.00 | 52.04 | 52.57 | 00:00:00 | | 2009-03-30 | 16,718,400 | 52.00 | 52.16 | 51.26 | 51.76 | 00:00:00 | | 2009-03-31 | 21,178,600 | 52.04 | 52.45 | 51.06 | 52.10 | 00:00:00 | | 2009-04-01 | 22,652,400 | 51.38 | 53.05 | 51.22 | 52.82 | 00:00:00 | | 2009-04-02 | 21,847,600 | 53.34 | 54.57 | 53.20 | 53.64 | 00:00:00 | | 2009-04-03 | 16,522,300 | 53.70 | 54.30 | 52.95 | 53.80 | 00:00:00 | | 2009-04-06 | 15,510,800 | 53.41 | 53.75 | 52.90 | 53.43 | 00:00:00 | | 2009-04-07 | 14,277,700 | 52.96 | 53.02 | 52.00 | 52.39 | 00:00:00 | | 2009-04-08 | 17,254,300 | 52.66 | 53.02 | 52.27 | 52.61 | 00:00:00 | | 2009-04-09 | 42,324,500 | 50.04 | 51.34 | 49.65 | 50.66 | 00:00:00 | | 2009-04-13 | 19,346,600 | 50.80 | 51.98 | 50.62 | 51.53 | 00:00:00 | | 2009-04-14 | 17,935,700 | 51.20 | 51.30 | 50.55 | 51.12 | 00:00:00 | | 2009-04-15 | 13,008,700 | 50.76 | 51.42 | 50.62 | 51.29 | 00:00:00 | | 2009-04-16 | 21,246,500 | 51.30 | 51.49 | 50.27 | 50.78 | 00:00:00 | | 2009-04-17 | 24,024,000 | 51.19 | 51.25 | 50.14 | 50.20 | 00:00:00 | | 2009-04-20 | 20,298,400 | 50.09 | 50.44 | 49.19 | 49.27 | 00:00:00 | | 2009-04-21 | 15,571,600 | 49.66 | 50.00 | 48.93 | 49.83 | 00:00:00 | | 2009-04-22 | 20,390,500 | 49.59 | 50.23 | 48.82 | 48.96 | 00:00:00 | | 2009-04-23 | 16,229,900 | 49.00 | 49.18 | 48.27 | 48.86 | 00:00:00 | | 2009-04-24 | 26,931,000 | 48.82 | 49.56 | 47.72 | 47.87 | 00:00:00 | | 2009-04-27 | 20,590,300 | 47.76 | 48.94 | 47.64 | 48.51 | 00:00:00 | | 2009-04-28 | 27,141,600 | 48.28 | 49.37 | 48.03 | 48.47 | 00:00:00 | | 2009-04-29 | 34,321,900 | 48.85 | 51.10 | 48.50 | 50.45 | 00:00:00 | | 2009-04-30 | 23,038,300 | 50.84 | 50.85 | 49.93 | 50.40 | 00:00:00 | | 2009-05-01 | 15,777,300 | 50.50 | 50.52 | 49.23 | 50.05 | 00:00:00 | | 2009-05-04 | 21,201,900 | 50.21 | 51.35 | 50.19 | 50.84 | 00:00:00 | | 2009-05-05 | 19,648,700 | 50.67 | 51.38 | 49.95 | 50.46 | 00:00:00 | | 2009-05-06 | 26,076,700 | 50.67 | 51.09 | 49.07 | 49.51 | 00:00:00 | | 2009-05-07 | 31,251,800 | 50.86 | 51.15 | 49.54 | 49.89 | 00:00:00 | | 2009-05-08 | 18,534,600 | 50.40 | 50.40 | 49.75 | 50.14 | 00:00:00 | | 2009-05-11 | 17,994,500 | 49.97 | 51.03 | 49.73 | 50.63 | 00:00:00 | | 2009-05-12 | 17,204,100 | 50.88 | 51.33 | 50.66 | 50.90 | 00:00:00 | | 2009-05-13 | 19,170,200 | 50.30 | 50.30 | 49.54 | 50.03 | 00:00:00 | | 2009-05-14 | 26,330,500 | 50.10 | 50.37 | 48.75 | 49.10 | 00:00:00 | | 2009-05-15 | 20,019,700 | 48.96 | 49.34 | 48.12 | 48.15 | 00:00:00 | | 2009-05-18 | 18,838,400 | 48.80 | 49.98 | 48.69 | 49.92 | 00:00:00 | | 2009-05-19 | 14,621,000 | 49.92 | 50.00 | 49.35 | 49.36 | 00:00:00 | | 2009-05-20 | 20,185,300 | 49.76 | 50.30 | 48.85 | 48.94 | 00:00:00 | | 2009-05-21 | 15,717,000 | 48.81 | 49.53 | 48.67 | 49.11 | 00:00:00 | | 2009-05-22 | 11,344,700 | 49.37 | 49.77 | 49.11 | 49.25 | 00:00:00 | | 2009-05-26 | 17,347,300 | 49.18 | 50.66 | 49.16 | 50.00 | 00:00:00 | | 2009-05-27 | 17,464,800 | 50.24 | 50.82 | 49.25 | 49.32 | 00:00:00 | | 2009-05-28 | 15,405,600 | 49.51 | 49.79 | 48.92 | 49.55 | 00:00:00 | | 2009-05-29 | 12,839,900 | 49.90 | 49.97 | 49.07 | 49.74 | 00:00:00 | | 2009-06-01 | 19,992,500 | 50.18 | 50.70 | 49.58 | 50.59 | 00:00:00 | | 2009-06-02 | 17,388,000 | 50.38 | 50.85 | 49.87 | 49.93 | 00:00:00 | | 2009-06-03 | 19,736,900 | 49.75 | 50.98 | 49.70 | 50.88 | 00:00:00 | | 2009-06-04 | 15,292,000 | 50.83 | 51.00 | 50.25 | 50.87 | 00:00:00 | | 2009-06-05 | 25,327,200 | 51.12 | 51.75 | 50.21 | 51.07 | 00:00:00 | | 2009-06-08 | 18,975,200 | 50.99 | 51.06 | 50.40 | 50.81 | 00:00:00 | | 2009-06-09 | 14,393,800 | 50.86 | 51.16 | 50.50 | 50.61 | 00:00:00 | | 2009-06-10 | 19,830,500 | 50.81 | 50.85 | 49.73 | 50.06 | 00:00:00 | | 2009-06-11 | 21,586,500 | 50.05 | 50.25 | 49.29 | 49.32 | 00:00:00 | | 2009-06-12 | 15,338,400 | 49.35 | 49.86 | 49.21 | 49.84 | 00:00:00 | | 2009-06-15 | 24,596,700 | 49.10 | 49.20 | 48.22 | 48.46 | 00:00:00 | | 2009-06-16 | 20,710,100 | 48.51 | 48.62 | 48.05 | 48.25 | 00:00:00 | | 2009-06-17 | 19,272,000 | 48.30 | 48.89 | 48.10 | 48.56 | 00:00:00 | | 2009-06-18 | 13,927,100 | 48.65 | 48.89 | 48.40 | 48.68 | 00:00:00 | | 2009-06-19 | 23,755,000 | 49.05 | 49.05 | 48.10 | 48.17 | 00:00:00 | | 2009-06-22 | 20,028,400 | 48.10 | 48.90 | 48.02 | 48.59 | 00:00:00 | | 2009-06-23 | 16,237,200 | 48.72 | 48.83 | 48.25 | 48.35 | 00:00:00 | | 2009-06-24 | 16,681,300 | 48.50 | 48.77 | 48.11 | 48.51 | 00:00:00 | | 2009-06-25 | 19,862,900 | 48.44 | 49.45 | 48.32 | 49.15 | 00:00:00 | | 2009-06-26 | 20,536,600 | 49.04 | 49.06 | 48.43 | 48.63 | 00:00:00 | | 2009-06-29 | 17,324,300 | 48.71 | 48.90 | 48.40 | 48.76 | 00:00:00 | | 2009-06-30 | 16,839,100 | 48.86 | 49.08 | 48.30 | 48.44 | 00:00:00 | | 2009-07-01 | 18,431,600 | 48.55 | 48.64 | 48.17 | 48.37 | 00:00:00 | | 2009-07-02 | 19,986,200 | 48.26 | 48.40 | 47.76 | 47.79 | 00:00:00 | | 2009-07-06 | 20,255,200 | 47.74 | 48.18 | 47.57 | 47.73 | 00:00:00 | | 2009-07-07 | 15,093,100 | 47.90 | 48.05 | 47.73 | 47.84 | 00:00:00 | | 2009-07-08 | 18,879,800 | 48.11 | 48.50 | 47.98 | 48.37 | 00:00:00 | | 2009-07-09 | 15,123,200 | 48.80 | 48.85 | 47.88 | 48.08 | 00:00:00 | | 2009-07-10 | 15,943,000 | 47.94 | 48.24 | 47.35 | 47.57 | 00:00:00 | | 2009-07-13 | 16,023,900 | 47.60 | 47.94 | 47.42 | 47.83 | 00:00:00 | | 2009-07-14 | 13,466,400 | 47.86 | 48.15 | 47.54 | 48.13 | 00:00:00 | | 2009-07-15 | 18,741,700 | 48.35 | 48.57 | 47.96 | 48.55 | 00:00:00 | | 2009-07-16 | 18,863,300 | 48.35 | 48.59 | 47.99 | 48.51 | 00:00:00 | | 2009-07-17 | 14,412,300 | 48.61 | 48.71 | 48.02 | 48.49 | 00:00:00 | | 2009-07-20 | 17,107,200 | 48.66 | 48.85 | 48.22 | 48.82 | 00:00:00 | | 2009-07-21 | 17,188,100 | 48.91 | 48.95 | 48.45 | 48.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
