|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 13,581,300 | 48.44 | 48.44 | 47.84 | 48.00 | 00:00:00 | | 2010-07-06 | 18,225,600 | 49.34 | 49.44 | 48.26 | 48.57 | 00:00:00 | | 2010-07-07 | 16,176,200 | 48.66 | 48.97 | 48.16 | 48.92 | 00:00:00 | | 2010-07-08 | 12,650,000 | 49.32 | 49.32 | 48.79 | 49.18 | 00:00:00 | | 2010-07-09 | 11,607,200 | 49.25 | 49.55 | 49.15 | 49.43 | 00:00:00 | | 2010-07-12 | 13,440,900 | 49.78 | 50.33 | 49.68 | 50.12 | 00:00:00 | | 2010-07-13 | 13,219,800 | 50.35 | 50.69 | 50.10 | 50.54 | 00:00:00 | | 2010-07-14 | 10,708,300 | 50.05 | 50.36 | 50.04 | 50.35 | 00:00:00 | | 2010-07-15 | 12,255,600 | 50.34 | 50.44 | 49.91 | 50.41 | 00:00:00 | | 2010-07-16 | 15,922,200 | 50.15 | 50.33 | 49.52 | 49.67 | 00:00:00 | | 2010-07-19 | 11,896,000 | 49.72 | 49.81 | 49.09 | 49.52 | 00:00:00 | | 2010-07-20 | 16,283,900 | 49.26 | 51.03 | 49.26 | 50.88 | 00:00:00 | | 2010-07-21 | 12,291,700 | 51.00 | 51.00 | 50.11 | 50.35 | 00:00:00 | | 2010-07-22 | 11,984,200 | 50.55 | 51.09 | 50.51 | 50.86 | 00:00:00 | | 2010-07-23 | 13,046,400 | 50.91 | 51.81 | 50.90 | 51.67 | 00:00:00 | | 2010-07-26 | 14,112,100 | 51.67 | 51.67 | 50.91 | 51.13 | 00:00:00 | | 2010-07-27 | 12,295,200 | 50.80 | 51.30 | 50.66 | 50.96 | 00:00:00 | | 2010-07-28 | 9,328,500 | 50.80 | 51.39 | 50.80 | 51.13 | 00:00:00 | | 2010-07-29 | 9,630,500 | 51.23 | 51.78 | 50.80 | 51.06 | 00:00:00 | | 2010-07-30 | 13,551,400 | 50.61 | 51.25 | 50.50 | 51.19 | 00:00:00 | | 2010-08-02 | 13,827,400 | 51.55 | 51.70 | 50.95 | 51.41 | 00:00:00 | | 2010-08-03 | 10,668,600 | 51.25 | 51.65 | 51.03 | 51.29 | 00:00:00 | | 2010-08-04 | 8,068,900 | 51.04 | 51.71 | 51.01 | 51.60 | 00:00:00 | | 2010-08-05 | 7,439,000 | 51.64 | 51.67 | 51.22 | 51.62 | 00:00:00 | | 2010-08-06 | 8,270,300 | 51.42 | 51.79 | 51.11 | 51.79 | 00:00:00 | | 2010-08-09 | 8,265,400 | 51.83 | 52.34 | 51.80 | 52.06 | 00:00:00 | | 2010-08-10 | 8,845,800 | 51.91 | 52.48 | 51.69 | 52.22 | 00:00:00 | | 2010-08-11 | 11,306,300 | 51.62 | 51.62 | 50.98 | 51.02 | 00:00:00 | | 2010-08-12 | 12,796,900 | 50.56 | 50.78 | 50.01 | 50.43 | 00:00:00 | | 2010-08-13 | 10,095,300 | 50.33 | 50.74 | 50.00 | 50.40 | 00:00:00 | | 2010-08-16 | 9,648,700 | 50.17 | 50.57 | 50.06 | 50.41 | 00:00:00 | | 2010-08-17 | 16,315,500 | 50.79 | 51.62 | 50.66 | 51.02 | 00:00:00 | | 2010-08-18 | 15,745,000 | 51.00 | 51.32 | 50.62 | 50.86 | 00:00:00 | | 2010-08-19 | 15,634,100 | 50.70 | 50.96 | 50.00 | 50.06 | 00:00:00 | | 2010-08-20 | 11,701,700 | 50.17 | 50.47 | 50.03 | 50.22 | 00:00:00 | | 2010-08-23 | 14,657,800 | 50.57 | 51.50 | 50.39 | 51.14 | 00:00:00 | | 2010-08-24 | 16,700,800 | 50.67 | 51.72 | 50.60 | 51.30 | 00:00:00 | | 2010-08-25 | 14,842,400 | 51.25 | 51.79 | 51.09 | 51.55 | 00:00:00 | | 2010-08-26 | 11,898,700 | 51.62 | 51.62 | 50.75 | 50.97 | 00:00:00 | | 2010-08-27 | 11,935,000 | 51.02 | 51.25 | 50.72 | 51.00 | 00:00:00 | | 2010-08-30 | 8,502,500 | 51.02 | 51.25 | 50.53 | 50.55 | 00:00:00 | | 2010-08-31 | 25,359,400 | 50.51 | 51.10 | 50.12 | 50.14 | 00:00:00 | | 2010-09-01 | 13,431,500 | 50.49 | 51.43 | 50.46 | 51.20 | 00:00:00 | | 2010-09-02 | 11,206,100 | 51.12 | 51.81 | 51.12 | 51.76 | 00:00:00 | | 2010-09-03 | 9,613,100 | 51.86 | 52.09 | 51.55 | 52.04 | 00:00:00 | | 2010-09-07 | 10,583,800 | 52.07 | 52.56 | 51.84 | 51.86 | 00:00:00 | | 2010-09-08 | 8,947,600 | 51.89 | 51.98 | 51.52 | 51.83 | 00:00:00 | | 2010-09-09 | 7,289,700 | 52.06 | 52.10 | 51.84 | 51.91 | 00:00:00 | | 2010-09-10 | 8,160,400 | 51.90 | 52.07 | 51.72 | 51.97 | 00:00:00 | | 2010-09-13 | 7,868,000 | 52.25 | 52.47 | 52.01 | 52.21 | 00:00:00 | | 2010-09-14 | 11,201,400 | 52.16 | 53.03 | 52.15 | 52.66 | 00:00:00 | | 2010-09-15 | 10,198,100 | 52.47 | 53.10 | 52.41 | 52.86 | 00:00:00 | | 2010-09-16 | 10,742,700 | 52.66 | 53.28 | 52.55 | 53.15 | 00:00:00 | | 2010-09-17 | 20,799,800 | 53.17 | 53.33 | 52.88 | 53.01 | 00:00:00 | | 2010-09-20 | 9,260,100 | 53.10 | 53.67 | 53.09 | 53.54 | 00:00:00 | | 2010-09-21 | 9,425,100 | 53.52 | 53.96 | 53.32 | 53.57 | 00:00:00 | | 2010-09-22 | 9,910,000 | 53.52 | 54.00 | 53.45 | 53.82 | 00:00:00 | | 2010-09-23 | 7,291,200 | 53.73 | 53.92 | 53.53 | 53.65 | 00:00:00 | | 2010-09-24 | 9,768,400 | 53.95 | 54.39 | 53.84 | 54.08 | 00:00:00 | | 2010-09-27 | 8,662,200 | 53.91 | 54.01 | 53.47 | 53.48 | 00:00:00 | | 2010-09-28 | 11,147,300 | 53.53 | 53.99 | 53.05 | 53.82 | 00:00:00 | | 2010-09-29 | 9,864,100 | 53.80 | 53.81 | 53.11 | 53.35 | 00:00:00 | | 2010-09-30 | 10,901,000 | 53.53 | 53.99 | 53.14 | 53.52 | 00:00:00 | | 2010-10-01 | 8,229,400 | 53.60 | 53.62 | 53.20 | 53.36 | 00:00:00 | | 2010-10-04 | 7,122,800 | 53.34 | 53.70 | 53.14 | 53.57 | 00:00:00 | | 2010-10-05 | 10,216,000 | 53.94 | 54.25 | 53.83 | 54.00 | 00:00:00 | | 2010-10-06 | 10,396,100 | 53.92 | 54.63 | 53.90 | 54.56 | 00:00:00 | | 2010-10-07 | 7,769,800 | 54.66 | 54.82 | 54.04 | 54.36 | 00:00:00 | | 2010-10-08 | 8,793,600 | 54.35 | 54.59 | 54.02 | 54.41 | 00:00:00 | | 2010-10-11 | 7,037,300 | 54.52 | 54.74 | 54.43 | 54.61 | 00:00:00 | | 2010-10-12 | 15,034,800 | 54.45 | 54.45 | 53.75 | 53.92 | 00:00:00 | | 2010-10-13 | 13,613,600 | 54.18 | 54.52 | 53.73 | 53.82 | 00:00:00 | | 2010-10-14 | 15,523,100 | 53.87 | 53.87 | 52.93 | 53.25 | 00:00:00 | | 2010-10-15 | 12,559,000 | 53.36 | 53.58 | 53.02 | 53.35 | 00:00:00 | | 2010-10-18 | 9,229,900 | 53.25 | 53.90 | 53.25 | 53.76 | 00:00:00 | | 2010-10-19 | 10,225,000 | 53.45 | 53.76 | 53.13 | 53.32 | 00:00:00 | | 2010-10-20 | 9,742,300 | 53.29 | 53.84 | 53.25 | 53.47 | 00:00:00 | | 2010-10-21 | 9,575,200 | 53.69 | 54.34 | 53.59 | 54.03 | 00:00:00 | | 2010-10-22 | 5,795,500 | 53.96 | 54.10 | 53.86 | 54.06 | 00:00:00 | | 2010-10-25 | 7,963,100 | 54.18 | 54.40 | 53.90 | 53.95 | 00:00:00 | | 2010-10-26 | 10,293,600 | 53.84 | 54.73 | 53.83 | 54.56 | 00:00:00 | | 2010-10-27 | 13,020,300 | 54.24 | 54.63 | 53.55 | 53.87 | 00:00:00 | | 2010-10-28 | 8,183,600 | 54.19 | 54.23 | 53.59 | 54.08 | 00:00:00 | | 2010-10-29 | 8,032,900 | 54.04 | 54.59 | 53.61 | 54.17 | 00:00:00 | | 2010-11-01 | 8,207,500 | 54.05 | 54.50 | 54.02 | 54.31 | 00:00:00 | | 2010-11-02 | 8,849,200 | 54.55 | 54.99 | 54.49 | 54.79 | 00:00:00 | | 2010-11-03 | 9,189,200 | 54.77 | 54.95 | 54.22 | 54.91 | 00:00:00 | | 2010-11-04 | 13,246,800 | 55.00 | 55.50 | 54.95 | 55.36 | 00:00:00 | | 2010-11-05 | 10,261,400 | 55.45 | 55.72 | 54.90 | 55.20 | 00:00:00 | | 2010-11-08 | 9,941,100 | 54.91 | 55.08 | 54.51 | 54.91 | 00:00:00 | | 2010-11-09 | 10,047,100 | 55.08 | 55.21 | 54.83 | 55.05 | 00:00:00 | | 2010-11-10 | 11,236,900 | 54.76 | 54.76 | 54.09 | 54.51 | 00:00:00 | | 2010-11-11 | 12,566,100 | 54.52 | 54.52 | 53.96 | 54.34 | 00:00:00 | | 2010-11-12 | 10,677,800 | 54.10 | 54.34 | 53.86 | 54.13 | 00:00:00 | | 2010-11-15 | 11,459,500 | 54.17 | 54.35 | 53.87 | 53.95 | 00:00:00 | | 2010-11-16 | 23,555,200 | 54.57 | 55.35 | 54.24 | 54.26 | 00:00:00 | | 2010-11-17 | 14,504,700 | 54.35 | 54.44 | 53.56 | 53.77 | 00:00:00 | | 2010-11-18 | 11,587,300 | 54.14 | 54.65 | 53.90 | 53.98 | 00:00:00 | | 2010-11-19 | 10,307,500 | 54.10 | 54.45 | 53.95 | 54.39 | 00:00:00 | | 2010-11-22 | 9,437,800 | 54.20 | 54.60 | 53.92 | 54.38 | 00:00:00 | | 2010-11-23 | 13,851,400 | 54.20 | 54.26 | 53.56 | 53.67 | 00:00:00 | | 2010-11-24 | 10,312,400 | 53.74 | 54.18 | 53.74 | 54.01 | 00:00:00 | | 2010-11-26 | 4,155,000 | 53.69 | 53.93 | 53.57 | 53.74 | 00:00:00 | | 2010-11-29 | 10,787,600 | 53.65 | 53.92 | 53.43 | 53.85 | 00:00:00 | | 2010-11-30 | 17,556,900 | 53.76 | 54.43 | 53.60 | 54.09 | 00:00:00 | | 2010-12-01 | 17,882,900 | 54.42 | 54.85 | 54.39 | 54.70 | 00:00:00 | | 2010-12-02 | 15,774,900 | 54.71 | 54.90 | 54.38 | 54.75 | 00:00:00 | | 2010-12-03 | 10,096,900 | 54.63 | 54.76 | 54.31 | 54.62 | 00:00:00 | | 2010-12-06 | 8,632,900 | 54.88 | 54.94 | 54.47 | 54.49 | 00:00:00 | | 2010-12-07 | 15,893,300 | 54.54 | 55.34 | 54.54 | 55.09 | 00:00:00 | | 2010-12-08 | 12,479,700 | 54.86 | 54.95 | 54.45 | 54.49 | 00:00:00 | | 2010-12-09 | 10,732,800 | 54.72 | 54.77 | 54.32 | 54.34 | 00:00:00 | | 2010-12-10 | 12,049,900 | 54.31 | 54.40 | 54.14 | 54.28 | 00:00:00 | | 2010-12-13 | 11,325,200 | 54.31 | 54.40 | 54.00 | 54.21 | 00:00:00 | | 2010-12-14 | 10,746,200 | 54.10 | 54.58 | 54.02 | 54.45 | 00:00:00 | | 2010-12-15 | 10,511,700 | 54.23 | 54.34 | 54.04 | 54.23 | 00:00:00 | | 2010-12-16 | 12,335,300 | 54.09 | 54.63 | 54.00 | 54.63 | 00:00:00 | | 2010-12-17 | 21,428,600 | 54.68 | 54.75 | 54.38 | 54.41 | 00:00:00 | | 2010-12-20 | 13,594,500 | 54.56 | 54.56 | 53.61 | 53.77 | 00:00:00 | | 2010-12-21 | 8,291,900 | 53.76 | 53.86 | 53.64 | 53.65 | 00:00:00 | | 2010-12-22 | 11,458,800 | 53.59 | 53.65 | 53.16 | 53.31 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
