|
 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 2024-05-05 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 17,188,100 | 48.91 | 48.95 | 48.45 | 48.86 | 00:00:00 | | 2009-07-22 | 15,038,500 | 48.80 | 49.53 | 48.66 | 49.17 | 00:00:00 | | 2009-07-23 | 26,663,000 | 49.18 | 49.49 | 48.64 | 48.76 | 00:00:00 | | 2009-07-24 | 13,091,400 | 48.81 | 49.19 | 48.76 | 48.94 | 00:00:00 | | 2009-07-27 | 14,270,200 | 49.10 | 49.10 | 48.53 | 48.97 | 00:00:00 | | 2009-07-28 | 11,806,000 | 48.76 | 48.99 | 48.66 | 48.92 | 00:00:00 | | 2009-07-29 | 16,607,500 | 48.92 | 49.57 | 48.80 | 49.37 | 00:00:00 | | 2009-07-30 | 17,376,900 | 49.55 | 50.40 | 49.50 | 49.98 | 00:00:00 | | 2009-07-31 | 14,661,900 | 50.05 | 50.43 | 49.77 | 49.88 | 00:00:00 | | 2009-08-03 | 15,200,500 | 50.22 | 50.22 | 49.52 | 49.84 | 00:00:00 | | 2009-08-04 | 18,267,200 | 49.61 | 50.28 | 49.50 | 49.85 | 00:00:00 | | 2009-08-05 | 17,716,400 | 49.94 | 49.97 | 49.18 | 49.20 | 00:00:00 | | 2009-08-06 | 16,211,000 | 49.25 | 49.38 | 48.75 | 48.98 | 00:00:00 | | 2009-08-07 | 13,394,900 | 49.28 | 49.50 | 48.94 | 49.29 | 00:00:00 | | 2009-08-10 | 13,048,100 | 49.38 | 49.73 | 49.01 | 49.72 | 00:00:00 | | 2009-08-11 | 16,251,600 | 49.71 | 50.35 | 49.52 | 50.04 | 00:00:00 | | 2009-08-12 | 18,284,900 | 50.10 | 50.84 | 50.10 | 50.51 | 00:00:00 | | 2009-08-13 | 32,144,000 | 51.83 | 52.00 | 50.55 | 51.88 | 00:00:00 | | 2009-08-14 | 17,238,000 | 51.87 | 52.25 | 51.54 | 51.79 | 00:00:00 | | 2009-08-17 | 17,685,600 | 51.30 | 51.86 | 51.14 | 51.57 | 00:00:00 | | 2009-08-18 | 12,285,100 | 51.64 | 51.85 | 51.24 | 51.36 | 00:00:00 | | 2009-08-19 | 14,330,100 | 51.07 | 51.85 | 50.95 | 51.67 | 00:00:00 | | 2009-08-20 | 9,300,900 | 51.60 | 51.82 | 51.25 | 51.71 | 00:00:00 | | 2009-08-21 | 21,093,800 | 51.97 | 52.10 | 51.25 | 51.36 | 00:00:00 | | 2009-08-24 | 11,619,100 | 51.52 | 51.70 | 51.15 | 51.55 | 00:00:00 | | 2009-08-25 | 16,582,400 | 51.68 | 52.56 | 51.56 | 51.67 | 00:00:00 | | 2009-08-26 | 14,291,600 | 51.74 | 52.24 | 51.56 | 51.80 | 00:00:00 | | 2009-08-27 | 17,204,800 | 51.65 | 51.74 | 51.12 | 51.24 | 00:00:00 | | 2009-08-28 | 14,793,300 | 51.36 | 51.40 | 50.61 | 51.13 | 00:00:00 | | 2009-08-31 | 17,242,600 | 51.02 | 51.47 | 50.73 | 50.87 | 00:00:00 | | 2009-09-01 | 16,615,700 | 50.81 | 51.38 | 50.64 | 50.97 | 00:00:00 | | 2009-09-02 | 13,441,400 | 50.79 | 51.05 | 50.77 | 50.92 | 00:00:00 | | 2009-09-03 | 16,295,600 | 51.15 | 51.85 | 50.99 | 51.74 | 00:00:00 | | 2009-09-04 | 13,269,900 | 51.70 | 52.10 | 51.50 | 51.68 | 00:00:00 | | 2009-09-08 | 14,132,200 | 51.72 | 51.80 | 51.33 | 51.40 | 00:00:00 | | 2009-09-09 | 15,089,900 | 51.52 | 51.52 | 50.84 | 51.11 | 00:00:00 | | 2009-09-10 | 22,864,400 | 50.91 | 51.29 | 50.73 | 51.03 | 00:00:00 | | 2009-09-11 | 16,089,800 | 50.99 | 51.04 | 50.62 | 50.72 | 00:00:00 | | 2009-09-14 | 16,543,500 | 50.37 | 50.53 | 50.20 | 50.38 | 00:00:00 | | 2009-09-15 | 26,395,900 | 50.52 | 50.58 | 49.83 | 49.93 | 00:00:00 | | 2009-09-16 | 17,589,200 | 49.98 | 50.18 | 49.75 | 50.04 | 00:00:00 | | 2009-09-17 | 17,768,100 | 50.10 | 50.14 | 49.85 | 49.96 | 00:00:00 | | 2009-09-18 | 33,445,600 | 50.00 | 50.40 | 49.94 | 50.11 | 00:00:00 | | 2009-09-21 | 15,269,100 | 50.03 | 50.97 | 50.02 | 50.91 | 00:00:00 | | 2009-09-22 | 14,541,500 | 51.03 | 51.30 | 50.92 | 50.99 | 00:00:00 | | 2009-09-23 | 14,016,800 | 51.04 | 51.13 | 50.40 | 50.40 | 00:00:00 | | 2009-09-24 | 11,943,000 | 50.66 | 50.84 | 50.34 | 50.70 | 00:00:00 | | 2009-09-25 | 26,342,100 | 50.40 | 50.64 | 49.42 | 49.47 | 00:00:00 | | 2009-09-28 | 14,791,900 | 49.60 | 49.70 | 49.33 | 49.50 | 00:00:00 | | 2009-09-29 | 17,100,400 | 49.65 | 49.68 | 49.18 | 49.23 | 00:00:00 | | 2009-09-30 | 22,091,300 | 49.28 | 49.31 | 48.73 | 49.09 | 00:00:00 | | 2009-10-01 | 22,418,200 | 49.07 | 49.37 | 48.73 | 49.00 | 00:00:00 | | 2009-10-02 | 15,093,800 | 48.89 | 49.34 | 48.84 | 49.08 | 00:00:00 | | 2009-10-05 | 14,217,500 | 49.00 | 49.19 | 48.85 | 49.06 | 00:00:00 | | 2009-10-06 | 17,582,800 | 49.23 | 49.64 | 49.13 | 49.48 | 00:00:00 | | 2009-10-07 | 11,620,200 | 49.53 | 49.70 | 49.32 | 49.49 | 00:00:00 | | 2009-10-08 | 14,961,800 | 49.53 | 49.87 | 49.40 | 49.74 | 00:00:00 | | 2009-10-09 | 16,382,800 | 49.81 | 50.03 | 49.62 | 49.97 | 00:00:00 | | 2009-10-12 | 16,357,600 | 50.03 | 50.21 | 49.47 | 49.61 | 00:00:00 | | 2009-10-13 | 20,853,900 | 49.68 | 50.58 | 49.65 | 50.34 | 00:00:00 | | 2009-10-14 | 16,072,200 | 50.63 | 50.64 | 50.10 | 50.19 | 00:00:00 | | 2009-10-15 | 21,684,900 | 50.28 | 50.99 | 50.20 | 50.95 | 00:00:00 | | 2009-10-16 | 16,543,300 | 50.80 | 51.41 | 50.62 | 51.22 | 00:00:00 | | 2009-10-19 | 15,389,000 | 51.35 | 51.97 | 51.25 | 51.89 | 00:00:00 | | 2009-10-20 | 13,241,400 | 51.98 | 52.00 | 51.50 | 51.70 | 00:00:00 | | 2009-10-21 | 21,903,800 | 51.67 | 51.97 | 50.36 | 50.63 | 00:00:00 | | 2009-10-22 | 24,588,500 | 50.62 | 50.75 | 50.03 | 50.48 | 00:00:00 | | 2009-10-23 | 15,113,400 | 50.68 | 50.71 | 49.98 | 50.44 | 00:00:00 | | 2009-10-26 | 15,273,700 | 50.58 | 50.61 | 49.82 | 49.84 | 00:00:00 | | 2009-10-27 | 15,590,700 | 49.96 | 50.11 | 49.77 | 49.87 | 00:00:00 | | 2009-10-28 | 17,017,100 | 49.81 | 50.37 | 49.73 | 49.90 | 00:00:00 | | 2009-10-29 | 14,389,100 | 50.15 | 50.47 | 49.81 | 50.40 | 00:00:00 | | 2009-10-30 | 17,614,400 | 50.39 | 50.45 | 49.62 | 49.68 | 00:00:00 | | 2009-11-02 | 15,037,700 | 49.81 | 50.35 | 49.69 | 50.28 | 00:00:00 | | 2009-11-03 | 16,191,900 | 50.16 | 50.57 | 49.52 | 49.90 | 00:00:00 | | 2009-11-04 | 14,521,700 | 50.04 | 50.78 | 49.86 | 50.38 | 00:00:00 | | 2009-11-05 | 16,686,400 | 50.51 | 51.35 | 50.49 | 51.28 | 00:00:00 | | 2009-11-06 | 12,365,300 | 51.03 | 51.27 | 50.70 | 51.25 | 00:00:00 | | 2009-11-09 | 15,284,500 | 51.66 | 52.03 | 51.41 | 52.00 | 00:00:00 | | 2009-11-10 | 16,821,500 | 51.77 | 52.47 | 51.76 | 52.31 | 00:00:00 | | 2009-11-11 | 23,285,600 | 52.59 | 53.00 | 52.18 | 52.97 | 00:00:00 | | 2009-11-12 | 28,265,100 | 53.37 | 53.74 | 53.11 | 53.24 | 00:00:00 | | 2009-11-13 | 17,635,700 | 53.28 | 53.55 | 53.06 | 53.20 | 00:00:00 | | 2009-11-16 | 15,346,400 | 53.35 | 53.46 | 52.81 | 53.16 | 00:00:00 | | 2009-11-17 | 17,711,300 | 53.40 | 53.80 | 53.10 | 53.66 | 00:00:00 | | 2009-11-18 | 13,360,900 | 53.80 | 54.40 | 53.61 | 54.15 | 00:00:00 | | 2009-11-19 | 17,368,300 | 54.00 | 54.65 | 53.76 | 54.54 | 00:00:00 | | 2009-11-20 | 15,037,200 | 54.53 | 54.87 | 54.00 | 54.28 | 00:00:00 | | 2009-11-23 | 11,932,200 | 54.78 | 54.85 | 54.52 | 54.68 | 00:00:00 | | 2009-11-24 | 10,599,900 | 54.76 | 54.92 | 54.53 | 54.85 | 00:00:00 | | 2009-11-25 | 9,063,200 | 54.86 | 55.09 | 54.78 | 54.96 | 00:00:00 | | 2009-11-27 | 7,528,700 | 54.09 | 54.84 | 54.09 | 54.63 | 00:00:00 | | 2009-11-30 | 11,928,700 | 54.53 | 54.70 | 54.10 | 54.55 | 00:00:00 | | 2009-12-01 | 12,007,600 | 54.85 | 55.08 | 54.62 | 54.75 | 00:00:00 | | 2009-12-02 | 10,040,300 | 54.67 | 54.88 | 54.48 | 54.57 | 00:00:00 | | 2009-12-03 | 11,407,900 | 54.73 | 54.77 | 54.31 | 54.44 | 00:00:00 | | 2009-12-04 | 11,121,200 | 54.71 | 54.80 | 53.95 | 54.24 | 00:00:00 | | 2009-12-07 | 11,362,700 | 54.14 | 54.98 | 54.14 | 54.93 | 00:00:00 | | 2009-12-08 | 15,841,600 | 54.82 | 54.85 | 54.06 | 54.41 | 00:00:00 | | 2009-12-09 | 12,682,800 | 54.24 | 54.27 | 53.76 | 54.07 | 00:00:00 | | 2009-12-10 | 10,113,100 | 54.28 | 54.87 | 54.21 | 54.69 | 00:00:00 | | 2009-12-11 | 11,399,600 | 54.82 | 55.00 | 54.64 | 54.65 | 00:00:00 | | 2009-12-14 | 14,874,400 | 54.58 | 54.60 | 53.81 | 54.07 | 00:00:00 | | 2009-12-15 | 15,213,700 | 53.96 | 54.07 | 53.49 | 53.98 | 00:00:00 | | 2009-12-16 | 17,179,200 | 54.21 | 54.23 | 53.13 | 53.32 | 00:00:00 | | 2009-12-17 | 15,640,400 | 53.10 | 53.20 | 52.36 | 52.76 | 00:00:00 | | 2009-12-18 | 26,051,900 | 53.06 | 53.06 | 52.31 | 52.85 | 00:00:00 | | 2009-12-21 | 13,432,100 | 52.94 | 53.54 | 52.93 | 53.40 | 00:00:00 | | 2009-12-22 | 11,957,400 | 53.46 | 53.75 | 53.25 | 53.34 | 00:00:00 | | 2009-12-23 | 8,631,000 | 53.45 | 53.61 | 53.25 | 53.32 | 00:00:00 | | 2009-12-24 | 4,473,100 | 53.42 | 53.74 | 53.37 | 53.60 | 00:00:00 | | 2009-12-28 | 7,425,300 | 53.79 | 53.99 | 53.61 | 53.98 | 00:00:00 | | 2009-12-29 | 7,264,200 | 53.97 | 54.20 | 53.90 | 54.11 | 00:00:00 | | 2009-12-30 | 6,797,000 | 53.93 | 54.35 | 53.89 | 54.30 | 00:00:00 | | 2009-12-31 | 9,764,800 | 54.25 | 54.37 | 53.42 | 53.45 | 00:00:00 | | 2010-01-04 | 20,753,100 | 53.74 | 54.67 | 53.67 | 54.23 | 00:00:00 | | 2010-01-05 | 15,648,400 | 54.09 | 54.19 | 53.57 | 53.69 | 00:00:00 | | 2010-01-06 | 12,517,200 | 53.50 | 53.83 | 53.42 | 53.57 | 00:00:00 | | 2010-01-07 | 10,662,700 | 53.72 | 53.75 | 53.26 | 53.60 | 00:00:00 | | 2010-01-08 | 11,363,200 | 53.43 | 53.53 | 53.02 | 53.33 | 00:00:00 | | 2010-01-11 | 13,987,700 | 53.33 | 54.44 | 53.10 | 54.21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
