|
 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 | | 2010-01-11 | 13,987,700 | 53.33 | 54.44 | 53.10 | 54.21 | 00:00:00 | | 2010-01-12 | 15,117,000 | 54.00 | 54.75 | 53.86 | 54.73 | 00:00:00 | | 2010-01-13 | 13,290,700 | 54.79 | 55.20 | 54.41 | 55.01 | 00:00:00 | | 2010-01-14 | 13,772,000 | 54.73 | 54.84 | 54.16 | 54.21 | 00:00:00 | | 2010-01-15 | 19,087,500 | 54.34 | 54.55 | 53.60 | 53.68 | 00:00:00 | | 2010-01-19 | 14,618,500 | 53.91 | 54.26 | 53.50 | 54.03 | 00:00:00 | | 2010-01-20 | 13,308,600 | 53.92 | 53.94 | 53.23 | 53.86 | 00:00:00 | | 2010-01-21 | 16,028,700 | 54.07 | 54.07 | 52.84 | 52.92 | 00:00:00 | | 2010-01-22 | 19,415,900 | 52.96 | 53.47 | 52.69 | 52.94 | 00:00:00 | | 2010-01-25 | 12,003,300 | 53.14 | 53.22 | 52.78 | 52.88 | 00:00:00 | | 2010-01-26 | 15,584,000 | 52.82 | 53.86 | 52.73 | 53.61 | 00:00:00 | | 2010-01-27 | 13,192,100 | 53.52 | 53.77 | 53.10 | 53.40 | 00:00:00 | | 2010-01-28 | 16,960,100 | 53.38 | 53.45 | 52.51 | 52.61 | 00:00:00 | | 2010-01-29 | 24,280,800 | 53.68 | 54.15 | 53.40 | 53.43 | 00:00:00 | | 2010-02-01 | 11,019,500 | 53.62 | 53.78 | 53.31 | 53.48 | 00:00:00 | | 2010-02-02 | 11,387,900 | 53.59 | 53.72 | 53.33 | 53.49 | 00:00:00 | | 2010-02-03 | 17,988,900 | 53.73 | 54.50 | 53.64 | 54.27 | 00:00:00 | | 2010-02-04 | 21,029,900 | 53.88 | 54.30 | 52.96 | 52.97 | 00:00:00 | | 2010-02-05 | 15,545,800 | 52.77 | 53.53 | 52.76 | 53.45 | 00:00:00 | | 2010-02-08 | 10,505,900 | 53.38 | 53.54 | 52.92 | 52.93 | 00:00:00 | | 2010-02-09 | 10,825,000 | 53.21 | 53.62 | 52.82 | 53.25 | 00:00:00 | | 2010-02-10 | 9,408,400 | 53.27 | 53.50 | 52.96 | 53.24 | 00:00:00 | | 2010-02-11 | 11,579,600 | 53.13 | 53.45 | 52.91 | 53.08 | 00:00:00 | | 2010-02-12 | 17,038,400 | 53.11 | 53.11 | 52.66 | 52.90 | 00:00:00 | | 2010-02-16 | 15,771,200 | 53.24 | 53.72 | 52.90 | 53.56 | 00:00:00 | | 2010-02-17 | 15,520,900 | 53.69 | 54.25 | 53.65 | 54.06 | 00:00:00 | | 2010-02-18 | 29,457,500 | 53.20 | 53.50 | 52.91 | 53.47 | 00:00:00 | | 2010-02-19 | 15,090,400 | 53.19 | 53.58 | 53.07 | 53.49 | 00:00:00 | | 2010-02-22 | 12,097,200 | 53.52 | 53.92 | 53.34 | 53.83 | 00:00:00 | | 2010-02-23 | 14,138,000 | 53.75 | 54.08 | 53.45 | 53.62 | 00:00:00 | | 2010-02-24 | 10,624,200 | 53.74 | 53.95 | 53.48 | 53.92 | 00:00:00 | | 2010-02-25 | 13,510,100 | 53.46 | 54.28 | 53.25 | 54.15 | 00:00:00 | | 2010-02-26 | 15,952,900 | 54.22 | 54.24 | 53.50 | 54.07 | 00:00:00 | | 2010-03-01 | 12,128,700 | 54.04 | 54.13 | 53.54 | 53.90 | 00:00:00 | | 2010-03-02 | 14,081,700 | 53.83 | 53.89 | 53.47 | 53.59 | 00:00:00 | | 2010-03-03 | 11,631,200 | 53.35 | 53.75 | 53.15 | 53.66 | 00:00:00 | | 2010-03-04 | 11,211,800 | 54.02 | 54.09 | 53.75 | 53.96 | 00:00:00 | | 2010-03-05 | 11,375,100 | 53.97 | 54.17 | 53.50 | 54.14 | 00:00:00 | | 2010-03-08 | 7,556,700 | 54.01 | 54.28 | 53.93 | 54.15 | 00:00:00 | | 2010-03-09 | 12,584,600 | 54.12 | 54.50 | 53.92 | 54.06 | 00:00:00 | | 2010-03-10 | 12,697,000 | 53.67 | 54.02 | 53.53 | 53.63 | 00:00:00 | | 2010-03-11 | 10,673,900 | 53.64 | 53.99 | 53.53 | 53.97 | 00:00:00 | | 2010-03-12 | 10,477,900 | 54.16 | 54.24 | 53.79 | 53.90 | 00:00:00 | | 2010-03-15 | 24,373,900 | 54.39 | 55.54 | 54.35 | 55.42 | 00:00:00 | | 2010-03-16 | 18,453,000 | 55.88 | 56.27 | 55.60 | 55.99 | 00:00:00 | | 2010-03-17 | 12,495,200 | 56.05 | 56.13 | 55.66 | 55.92 | 00:00:00 | | 2010-03-18 | 9,472,200 | 55.89 | 55.95 | 55.54 | 55.94 | 00:00:00 | | 2010-03-19 | 17,183,500 | 56.03 | 56.27 | 55.15 | 55.34 | 00:00:00 | | 2010-03-22 | 9,874,100 | 55.31 | 55.94 | 55.13 | 55.62 | 00:00:00 | | 2010-03-23 | 9,369,300 | 55.63 | 56.00 | 55.61 | 55.89 | 00:00:00 | | 2010-03-24 | 8,698,900 | 55.73 | 56.00 | 55.43 | 55.58 | 00:00:00 | | 2010-03-25 | 9,793,100 | 55.63 | 55.99 | 55.60 | 55.61 | 00:00:00 | | 2010-03-26 | 9,947,300 | 55.61 | 55.96 | 55.47 | 55.51 | 00:00:00 | | 2010-03-29 | 9,776,500 | 55.50 | 55.75 | 55.43 | 55.74 | 00:00:00 | | 2010-03-30 | 6,941,300 | 55.78 | 56.05 | 55.66 | 55.91 | 00:00:00 | | 2010-03-31 | 9,966,900 | 55.81 | 55.90 | 55.50 | 55.60 | 00:00:00 | | 2010-04-01 | 11,788,100 | 55.75 | 55.85 | 55.17 | 55.49 | 00:00:00 | | 2010-04-05 | 10,748,800 | 55.70 | 55.73 | 55.22 | 55.49 | 00:00:00 | | 2010-04-06 | 9,567,200 | 55.44 | 55.63 | 55.29 | 55.53 | 00:00:00 | | 2010-04-07 | 12,935,200 | 55.50 | 55.90 | 55.14 | 55.28 | 00:00:00 | | 2010-04-08 | 11,139,700 | 55.29 | 55.70 | 55.16 | 55.38 | 00:00:00 | | 2010-04-09 | 12,535,100 | 55.38 | 55.38 | 54.63 | 55.07 | 00:00:00 | | 2010-04-12 | 11,954,300 | 55.02 | 55.10 | 54.58 | 55.02 | 00:00:00 | | 2010-04-13 | 12,851,100 | 54.91 | 55.21 | 54.66 | 54.72 | 00:00:00 | | 2010-04-14 | 14,686,900 | 54.63 | 54.91 | 54.34 | 54.64 | 00:00:00 | | 2010-04-15 | 17,659,300 | 54.15 | 54.36 | 53.92 | 54.13 | 00:00:00 | | 2010-04-16 | 19,232,000 | 54.11 | 54.59 | 53.84 | 54.11 | 00:00:00 | | 2010-04-19 | 11,315,600 | 54.00 | 54.48 | 54.00 | 54.39 | 00:00:00 | | 2010-04-20 | 9,092,300 | 54.49 | 54.82 | 54.38 | 54.52 | 00:00:00 | | 2010-04-21 | 11,499,300 | 54.44 | 54.57 | 54.18 | 54.47 | 00:00:00 | | 2010-04-22 | 10,921,200 | 54.37 | 54.65 | 54.15 | 54.49 | 00:00:00 | | 2010-04-23 | 16,595,800 | 54.47 | 54.61 | 53.92 | 54.53 | 00:00:00 | | 2010-04-26 | 14,738,800 | 54.53 | 54.70 | 54.01 | 54.04 | 00:00:00 | | 2010-04-27 | 19,174,600 | 53.60 | 54.42 | 53.53 | 54.04 | 00:00:00 | | 2010-04-28 | 14,904,200 | 53.92 | 54.10 | 53.52 | 53.61 | 00:00:00 | | 2010-04-29 | 13,320,000 | 53.66 | 54.23 | 53.55 | 53.70 | 00:00:00 | | 2010-04-30 | 16,279,400 | 53.82 | 54.15 | 53.64 | 53.64 | 00:00:00 | | 2010-05-03 | 12,301,000 | 53.88 | 53.95 | 53.47 | 53.74 | 00:00:00 | | 2010-05-04 | 18,670,900 | 53.59 | 54.57 | 53.55 | 54.02 | 00:00:00 | | 2010-05-05 | 16,593,300 | 54.11 | 54.95 | 53.82 | 54.77 | 00:00:00 | | 2010-05-06 | 24,067,500 | 54.35 | 54.78 | 51.53 | 53.23 | 00:00:00 | | 2010-05-07 | 28,910,900 | 53.04 | 53.62 | 51.80 | 52.40 | 00:00:00 | | 2010-05-10 | 27,090,300 | 53.06 | 53.24 | 51.83 | 52.58 | 00:00:00 | | 2010-05-11 | 19,623,300 | 52.35 | 52.77 | 52.17 | 52.46 | 00:00:00 | | 2010-05-12 | 13,610,100 | 52.50 | 52.56 | 52.13 | 52.48 | 00:00:00 | | 2010-05-13 | 12,458,000 | 52.63 | 52.97 | 52.36 | 52.40 | 00:00:00 | | 2010-05-14 | 18,648,300 | 52.41 | 52.70 | 52.02 | 52.12 | 00:00:00 | | 2010-05-17 | 16,945,400 | 52.41 | 52.92 | 52.04 | 52.73 | 00:00:00 | | 2010-05-18 | 32,227,700 | 53.32 | 54.45 | 53.20 | 53.71 | 00:00:00 | | 2010-05-19 | 20,418,700 | 53.53 | 53.76 | 52.79 | 53.04 | 00:00:00 | | 2010-05-20 | 27,256,000 | 52.37 | 52.96 | 51.30 | 51.30 | 00:00:00 | | 2010-05-21 | 24,548,600 | 50.73 | 51.37 | 50.51 | 51.37 | 00:00:00 | | 2010-05-24 | 13,557,800 | 51.04 | 51.54 | 50.90 | 51.00 | 00:00:00 | | 2010-05-25 | 24,062,400 | 50.25 | 50.50 | 50.00 | 50.28 | 00:00:00 | | 2010-05-26 | 19,078,100 | 50.36 | 50.60 | 50.01 | 50.02 | 00:00:00 | | 2010-05-27 | 13,980,400 | 50.52 | 50.73 | 50.32 | 50.70 | 00:00:00 | | 2010-05-28 | 14,019,500 | 50.75 | 50.93 | 50.50 | 50.56 | 00:00:00 | | 2010-06-01 | 16,053,600 | 50.80 | 51.51 | 50.52 | 50.92 | 00:00:00 | | 2010-06-02 | 13,665,800 | 51.23 | 51.74 | 51.02 | 51.72 | 00:00:00 | | 2010-06-03 | 10,509,100 | 51.73 | 52.08 | 51.48 | 51.72 | 00:00:00 | | 2010-06-04 | 23,980,400 | 51.41 | 51.70 | 50.22 | 50.40 | 00:00:00 | | 2010-06-07 | 19,500,600 | 50.46 | 51.37 | 50.32 | 50.74 | 00:00:00 | | 2010-06-08 | 20,315,500 | 50.79 | 50.98 | 50.53 | 50.78 | 00:00:00 | | 2010-06-09 | 16,530,900 | 50.96 | 51.36 | 50.59 | 50.99 | 00:00:00 | | 2010-06-10 | 15,826,500 | 51.21 | 51.68 | 51.06 | 51.22 | 00:00:00 | | 2010-06-11 | 14,027,400 | 50.97 | 51.27 | 50.55 | 50.86 | 00:00:00 | | 2010-06-14 | 13,900,100 | 51.11 | 51.46 | 50.89 | 51.24 | 00:00:00 | | 2010-06-15 | 14,310,800 | 51.20 | 51.65 | 51.06 | 51.64 | 00:00:00 | | 2010-06-16 | 15,900,700 | 51.50 | 51.58 | 50.92 | 50.98 | 00:00:00 | | 2010-06-17 | 12,667,300 | 51.05 | 51.49 | 50.96 | 51.41 | 00:00:00 | | 2010-06-18 | 25,425,800 | 51.41 | 51.91 | 51.41 | 51.55 | 00:00:00 | | 2010-06-21 | 14,655,200 | 51.71 | 51.88 | 50.71 | 51.02 | 00:00:00 | | 2010-06-22 | 13,658,200 | 51.07 | 51.47 | 50.60 | 50.68 | 00:00:00 | | 2010-06-23 | 15,945,900 | 50.76 | 51.04 | 50.40 | 50.81 | 00:00:00 | | 2010-06-24 | 14,819,200 | 50.73 | 50.83 | 49.95 | 50.03 | 00:00:00 | | 2010-06-25 | 45,333,200 | 49.95 | 50.20 | 48.80 | 48.80 | 00:00:00 | | 2010-06-28 | 14,697,200 | 49.06 | 49.77 | 49.01 | 49.57 | 00:00:00 | | 2010-06-29 | 20,350,800 | 49.17 | 49.26 | 48.43 | 48.90 | 00:00:00 | | 2010-06-30 | 18,388,800 | 48.96 | 48.97 | 48.01 | 48.07 | 00:00:00 | | 2010-07-01 | 18,114,400 | 48.10 | 48.41 | 47.77 | 48.34 | 00:00:00 | | 2010-07-02 | 13,581,300 | 48.44 | 48.44 | 47.84 | 48.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
