|
 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 | | 2010-12-22 | 11,458,800 | 53.59 | 53.65 | 53.16 | 53.31 | 00:00:00 | | 2010-12-23 | 9,061,700 | 53.17 | 53.69 | 53.14 | 53.60 | 00:00:00 | | 2010-12-27 | 5,876,200 | 53.56 | 53.73 | 53.23 | 53.57 | 00:00:00 | | 2010-12-28 | 6,789,100 | 53.63 | 53.93 | 53.51 | 53.74 | 00:00:00 | | 2010-12-29 | 7,628,700 | 53.57 | 54.26 | 53.57 | 54.08 | 00:00:00 | | 2010-12-30 | 6,303,800 | 54.00 | 54.19 | 53.84 | 54.07 | 00:00:00 | | 2010-12-31 | 7,093,900 | 53.97 | 54.25 | 53.79 | 53.93 | 00:00:00 | | 2011-01-03 | 14,298,300 | 54.23 | 54.80 | 54.15 | 54.56 | 00:00:00 | | 2011-01-04 | 12,154,400 | 54.61 | 54.88 | 54.28 | 54.77 | 00:00:00 | | 2011-01-05 | 14,215,600 | 54.75 | 55.07 | 54.32 | 54.41 | 00:00:00 | | 2011-01-06 | 15,585,500 | 54.31 | 54.38 | 53.78 | 53.96 | 00:00:00 | | 2011-01-07 | 7,968,600 | 53.89 | 54.15 | 53.76 | 54.08 | 00:00:00 | | 2011-01-10 | 10,479,300 | 53.65 | 54.11 | 53.54 | 53.73 | 00:00:00 | | 2011-01-11 | 12,023,400 | 53.95 | 54.52 | 53.73 | 54.29 | 00:00:00 | | 2011-01-12 | 13,553,300 | 54.52 | 55.32 | 54.34 | 54.85 | 00:00:00 | | 2011-01-13 | 12,865,600 | 54.70 | 55.36 | 54.69 | 54.79 | 00:00:00 | | 2011-01-14 | 9,285,600 | 54.73 | 54.99 | 54.42 | 54.81 | 00:00:00 | | 2011-01-18 | 10,534,200 | 55.11 | 55.40 | 54.75 | 55.14 | 00:00:00 | | 2011-01-19 | 9,895,000 | 55.04 | 55.15 | 54.71 | 55.03 | 00:00:00 | | 2011-01-20 | 19,612,500 | 55.12 | 56.27 | 55.12 | 55.99 | 00:00:00 | | 2011-01-21 | 12,958,800 | 56.15 | 56.24 | 55.38 | 55.73 | 00:00:00 | | 2011-01-24 | 11,074,200 | 55.39 | 56.05 | 55.30 | 56.05 | 00:00:00 | | 2011-01-25 | 20,481,100 | 56.12 | 57.29 | 55.80 | 57.26 | 00:00:00 | | 2011-01-26 | 13,211,200 | 57.39 | 57.75 | 57.00 | 57.32 | 00:00:00 | | 2011-01-27 | 10,173,200 | 57.46 | 57.79 | 57.02 | 57.57 | 00:00:00 | | 2011-01-28 | 14,598,200 | 57.69 | 57.90 | 56.50 | 56.70 | 00:00:00 | | 2011-01-31 | 15,682,400 | 56.45 | 56.56 | 55.70 | 56.07 | 00:00:00 | | 2011-02-01 | 12,851,600 | 56.37 | 56.58 | 55.91 | 56.33 | 00:00:00 | | 2011-02-02 | 14,038,600 | 56.16 | 56.18 | 55.65 | 55.86 | 00:00:00 | | 2011-02-03 | 11,283,600 | 55.92 | 56.04 | 55.39 | 55.92 | 00:00:00 | | 2011-02-04 | 7,106,000 | 56.04 | 56.10 | 55.67 | 56.03 | 00:00:00 | | 2011-02-07 | 6,720,700 | 56.07 | 56.24 | 55.83 | 56.07 | 00:00:00 | | 2011-02-08 | 8,819,400 | 56.10 | 56.47 | 55.95 | 56.38 | 00:00:00 | | 2011-02-09 | 8,581,300 | 56.26 | 56.73 | 56.10 | 56.73 | 00:00:00 | | 2011-02-10 | 15,762,000 | 56.15 | 56.16 | 55.30 | 55.59 | 00:00:00 | | 2011-02-11 | 9,582,500 | 55.53 | 55.88 | 55.31 | 55.69 | 00:00:00 | | 2011-02-14 | 16,273,900 | 55.26 | 55.31 | 54.67 | 54.80 | 00:00:00 | | 2011-02-15 | 11,330,700 | 54.78 | 55.05 | 54.51 | 54.95 | 00:00:00 | | 2011-02-16 | 15,397,100 | 54.90 | 55.20 | 54.43 | 54.55 | 00:00:00 | | 2011-02-17 | 8,539,000 | 54.52 | 54.90 | 54.35 | 54.75 | 00:00:00 | | 2011-02-18 | 19,974,600 | 54.68 | 55.57 | 54.50 | 55.38 | 00:00:00 | | 2011-02-22 | 28,696,600 | 53.81 | 54.01 | 52.95 | 53.67 | 00:00:00 | | 2011-02-23 | 20,118,600 | 53.46 | 53.60 | 52.90 | 53.03 | 00:00:00 | | 2011-02-24 | 23,518,900 | 53.13 | 53.17 | 51.88 | 52.09 | 00:00:00 | | 2011-02-25 | 20,322,800 | 52.09 | 52.17 | 51.52 | 51.75 | 00:00:00 | | 2011-02-28 | 17,901,500 | 51.75 | 52.43 | 51.68 | 51.98 | 00:00:00 | | 2011-03-01 | 17,644,000 | 52.16 | 52.60 | 51.95 | 52.07 | 00:00:00 | | 2011-03-02 | 11,144,200 | 52.27 | 52.37 | 51.72 | 51.97 | 00:00:00 | | 2011-03-03 | 12,514,000 | 52.19 | 52.27 | 51.70 | 52.01 | 00:00:00 | | 2011-03-04 | 15,726,000 | 52.40 | 52.49 | 51.73 | 52.07 | 00:00:00 | | 2011-03-07 | 13,031,200 | 52.26 | 52.29 | 51.75 | 52.02 | 00:00:00 | | 2011-03-08 | 11,915,500 | 52.10 | 52.54 | 52.01 | 52.44 | 00:00:00 | | 2011-03-09 | 11,383,000 | 52.27 | 52.84 | 52.22 | 52.67 | 00:00:00 | | 2011-03-10 | 18,311,300 | 52.35 | 53.88 | 52.26 | 52.65 | 00:00:00 | | 2011-03-11 | 14,539,300 | 52.64 | 52.95 | 52.14 | 52.59 | 00:00:00 | | 2011-03-14 | 10,216,400 | 52.35 | 52.52 | 52.06 | 52.32 | 00:00:00 | | 2011-03-15 | 13,856,600 | 51.77 | 52.35 | 51.38 | 52.06 | 00:00:00 | | 2011-03-16 | 16,436,200 | 51.52 | 51.87 | 50.97 | 51.38 | 00:00:00 | | 2011-03-17 | 10,882,700 | 51.74 | 51.87 | 51.04 | 51.37 | 00:00:00 | | 2011-03-18 | 11,767,200 | 51.63 | 51.89 | 51.25 | 51.52 | 00:00:00 | | 2011-03-21 | 8,716,700 | 51.73 | 52.00 | 51.68 | 51.92 | 00:00:00 | | 2011-03-22 | 8,428,000 | 51.97 | 52.14 | 51.79 | 52.00 | 00:00:00 | | 2011-03-23 | 13,529,000 | 51.85 | 51.88 | 51.38 | 51.64 | 00:00:00 | | 2011-03-24 | 15,069,300 | 51.83 | 52.95 | 51.77 | 52.59 | 00:00:00 | | 2011-03-25 | 7,612,600 | 52.56 | 52.67 | 52.28 | 52.35 | 00:00:00 | | 2011-03-28 | 8,354,700 | 52.31 | 52.50 | 52.01 | 52.19 | 00:00:00 | | 2011-03-29 | 8,709,700 | 52.05 | 52.38 | 52.04 | 52.26 | 00:00:00 | | 2011-03-30 | 8,553,400 | 52.53 | 52.74 | 52.08 | 52.36 | 00:00:00 | | 2011-03-31 | 10,899,700 | 52.15 | 52.32 | 51.89 | 52.05 | 00:00:00 | | 2011-04-01 | 7,913,000 | 52.25 | 52.36 | 51.92 | 52.13 | 00:00:00 | | 2011-04-04 | 9,204,800 | 52.31 | 52.83 | 52.06 | 52.65 | 00:00:00 | | 2011-04-05 | 8,868,400 | 52.70 | 53.19 | 52.67 | 52.74 | 00:00:00 | | 2011-04-06 | 8,365,100 | 52.67 | 53.21 | 52.67 | 52.98 | 00:00:00 | | 2011-04-07 | 12,167,100 | 52.85 | 53.24 | 52.75 | 53.00 | 00:00:00 | | 2011-04-08 | 9,733,300 | 53.01 | 53.15 | 52.27 | 52.54 | 00:00:00 | | 2011-04-11 | 7,466,700 | 52.54 | 52.92 | 52.40 | 52.82 | 00:00:00 | | 2011-04-12 | 13,416,300 | 52.69 | 53.75 | 52.67 | 53.52 | 00:00:00 | | 2011-04-13 | 8,596,300 | 53.72 | 53.96 | 53.50 | 53.63 | 00:00:00 | | 2011-04-14 | 7,414,800 | 53.48 | 53.74 | 53.22 | 53.50 | 00:00:00 | | 2011-04-15 | 8,714,600 | 53.55 | 53.69 | 53.30 | 53.55 | 00:00:00 | | 2011-04-18 | 9,507,400 | 53.08 | 53.65 | 52.91 | 53.31 | 00:00:00 | | 2011-04-19 | 6,147,800 | 53.26 | 53.47 | 53.10 | 53.35 | 00:00:00 | | 2011-04-20 | 7,400,800 | 53.75 | 53.95 | 53.64 | 53.69 | 00:00:00 | | 2011-04-21 | 5,853,300 | 53.82 | 53.93 | 53.42 | 53.58 | 00:00:00 | | 2011-04-25 | 5,813,800 | 53.60 | 53.66 | 53.23 | 53.37 | 00:00:00 | | 2011-04-26 | 11,991,200 | 53.39 | 54.23 | 53.28 | 53.91 | 00:00:00 | | 2011-04-27 | 9,716,100 | 53.88 | 54.61 | 53.88 | 54.42 | 00:00:00 | | 2011-04-28 | 9,824,600 | 54.29 | 54.80 | 54.28 | 54.69 | 00:00:00 | | 2011-04-29 | 9,800,000 | 54.41 | 55.16 | 54.33 | 54.98 | 00:00:00 | | 2011-05-02 | 8,176,700 | 55.08 | 55.08 | 54.67 | 55.04 | 00:00:00 | | 2011-05-03 | 11,122,600 | 55.08 | 55.77 | 54.96 | 55.46 | 00:00:00 | | 2011-05-04 | 8,163,800 | 55.31 | 55.79 | 55.20 | 55.37 | 00:00:00 | | 2011-05-05 | 11,130,100 | 55.15 | 55.60 | 54.89 | 55.07 | 00:00:00 | | 2011-05-06 | 8,042,600 | 55.30 | 55.55 | 54.86 | 55.02 | 00:00:00 | | 2011-05-09 | 6,562,900 | 54.97 | 55.36 | 54.70 | 55.10 | 00:00:00 | | 2011-05-10 | 8,755,100 | 55.15 | 55.60 | 55.10 | 55.53 | 00:00:00 | | 2011-05-11 | 9,422,200 | 55.11 | 55.61 | 55.04 | 55.17 | 00:00:00 | | 2011-05-12 | 8,900,000 | 55.24 | 55.83 | 54.91 | 55.72 | 00:00:00 | | 2011-05-13 | 8,967,400 | 55.77 | 56.03 | 55.34 | 55.72 | 00:00:00 | | 2011-05-16 | 14,173,500 | 55.61 | 56.47 | 55.48 | 56.06 | 00:00:00 | | 2011-05-17 | 14,590,500 | 55.56 | 56.29 | 55.24 | 55.54 | 00:00:00 | | 2011-05-18 | 11,416,100 | 55.50 | 55.54 | 54.95 | 55.18 | 00:00:00 | | 2011-05-19 | 7,678,300 | 55.23 | 55.60 | 55.04 | 55.48 | 00:00:00 | | 2011-05-20 | 8,798,900 | 55.55 | 55.69 | 55.18 | 55.29 | 00:00:00 | | 2011-05-23 | 7,339,400 | 54.99 | 55.50 | 54.99 | 55.22 | 00:00:00 | | 2011-05-24 | 12,240,600 | 55.24 | 55.31 | 54.61 | 54.78 | 00:00:00 | | 2011-05-25 | 10,195,600 | 54.63 | 54.70 | 54.20 | 54.56 | 00:00:00 | | 2011-05-26 | 5,771,700 | 54.53 | 54.70 | 54.19 | 54.62 | 00:00:00 | | 2011-05-27 | 5,315,500 | 54.75 | 55.09 | 54.62 | 54.70 | 00:00:00 | | 2011-05-31 | 8,888,600 | 54.88 | 55.22 | 54.81 | 55.22 | 00:00:00 | | 2011-06-01 | 11,181,600 | 54.98 | 55.17 | 54.25 | 54.30 | 00:00:00 | | 2011-06-02 | 14,784,900 | 54.21 | 54.21 | 53.15 | 53.55 | 00:00:00 | | 2011-06-03 | 13,287,400 | 53.15 | 53.85 | 53.04 | 53.66 | 00:00:00 | | 2011-06-06 | 11,268,000 | 53.86 | 54.19 | 53.50 | 53.76 | 00:00:00 | | 2011-06-07 | 9,908,300 | 53.94 | 54.30 | 53.77 | 53.83 | 00:00:00 | | 2011-06-08 | 11,660,600 | 53.61 | 53.92 | 53.43 | 53.69 | 00:00:00 | | 2011-06-09 | 11,340,800 | 53.73 | 54.23 | 53.61 | 53.62 | 00:00:00 | | 2011-06-10 | 14,585,400 | 53.67 | 53.84 | 52.69 | 52.72 | 00:00:00 | | 2011-06-13 | 12,545,100 | 52.91 | 53.25 | 52.58 | 52.62 | 00:00:00 | | 2011-06-14 | 8,797,400 | 52.86 | 53.26 | 52.77 | 52.91 | 00:00:00 | | 2011-06-15 | 15,324,000 | 52.64 | 52.64 | 51.79 | 52.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
