TR4DER - Wal-Mart Stores [WMT] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	10,515,200	58.26	58.51	58.00	58.34	00:00:00
2011-12-06	11,401,600	58.57	59.01	58.40	58.78	00:00:00
2011-12-07	15,754,600	58.35	59.20	58.26	58.51	00:00:00
2011-12-08	10,350,300	58.39	58.55	57.87	57.98	00:00:00
2011-12-09	10,058,900	58.16	58.49	57.47	58.32	00:00:00
2011-12-12	10,037,100	57.87	58.44	57.76	58.09	00:00:00
2011-12-13	10,972,100	58.13	58.35	57.42	57.60	00:00:00
2011-12-14	8,984,200	57.72	58.12	57.52	57.65	00:00:00
2011-12-15	8,557,400	57.83	58.40	57.83	57.95	00:00:00
2011-12-16	14,913,900	58.30	58.49	58.09	58.27	00:00:00
2011-12-19	7,198,100	58.30	58.57	57.61	57.78	00:00:00
2011-12-20	11,067,400	58.37	59.27	58.24	59.19	00:00:00
2011-12-21	8,574,500	59.19	59.66	59.16	59.39	00:00:00
2011-12-22	7,901,700	59.41	59.54	59.05	59.19	00:00:00
2011-12-23	6,190,600	59.32	60.00	59.14	59.99	00:00:00
2011-12-27	4,866,400	59.95	59.98	59.66	59.83	00:00:00
2011-12-28	5,241,700	59.77	59.94	59.63	59.73	00:00:00
2011-12-29	6,332,200	59.72	59.99	59.34	59.99	00:00:00
2011-12-30	4,665,300	59.89	59.94	59.69	59.76	00:00:00
2012-01-03	12,668,800	59.97	61.06	59.87	60.33	00:00:00
2012-01-04	9,593,300	60.21	60.35	59.47	59.71	00:00:00
2012-01-05	12,768,200	59.35	59.62	58.37	59.42	00:00:00
2012-01-06	8,069,400	59.42	59.45	58.87	59.00	00:00:00
2012-01-09	6,679,300	59.03	59.55	58.92	59.18	00:00:00
2012-01-10	6,907,300	59.43	59.71	58.98	59.04	00:00:00
2012-01-11	6,365,600	59.06	59.53	59.04	59.40	00:00:00
2012-01-12	7,236,400	59.79	60.00	59.40	59.50	00:00:00
2012-01-13	7,729,300	59.18	59.61	59.01	59.54	00:00:00
2012-01-17	8,500,000	59.87	60.11	59.52	59.85	00:00:00
2012-01-18	5,911,400	59.79	60.03	59.65	60.01	00:00:00
2012-01-19	9,234,600	59.93	60.73	59.75	60.61	00:00:00
2012-01-20	10,378,800	60.75	61.25	60.67	61.01	00:00:00
2012-01-23	7,134,100	60.81	60.98	60.51	60.91	00:00:00
2012-01-24	7,362,800	60.75	62.00	60.75	61.39	00:00:00
2012-01-25	5,915,800	61.18	61.61	61.04	61.47	00:00:00
2012-01-26	7,436,200	61.80	61.84	60.77	60.97	00:00:00
2012-01-27	6,287,300	60.86	61.12	60.54	60.71	00:00:00
2012-01-30	7,636,900	60.47	61.32	60.35	61.30	00:00:00
2012-01-31	9,761,500	61.53	61.57	60.58	61.36	00:00:00
2012-02-01	12,130,600	61.79	62.63	61.79	62.18	00:00:00
2012-02-02	6,211,300	62.40	62.47	61.82	61.94	00:00:00
2012-02-03	7,727,200	62.32	62.43	61.70	62.03	00:00:00
2012-02-06	5,480,600	61.85	61.98	61.70	61.88	00:00:00
2012-02-07	6,084,400	61.62	61.90	61.62	61.69	00:00:00
2012-02-08	7,260,000	61.91	62.02	61.23	61.62	00:00:00
2012-02-09	6,453,100	61.58	62.16	61.58	61.96	00:00:00
2012-02-10	5,501,000	61.68	61.91	61.38	61.90	00:00:00
2012-02-13	4,175,000	62.01	62.08	61.73	61.79	00:00:00
2012-02-14	5,173,100	61.91	62.24	61.79	62.22	00:00:00
2012-02-15	5,816,400	62.32	62.44	61.59	61.76	00:00:00
2012-02-16	7,256,400	61.77	62.19	61.70	62.04	00:00:00
2012-02-17	8,191,800	62.32	62.57	61.91	62.48	00:00:00
2012-02-21	23,894,800	60.33	60.50	59.67	60.07	00:00:00
2012-02-22	28,630,200	59.58	59.90	58.37	58.60	00:00:00
2012-02-23	14,880,300	58.59	58.90	58.21	58.54	00:00:00
2012-02-24	9,925,900	58.75	58.95	58.50	58.79	00:00:00
2012-02-27	12,258,800	58.70	58.78	58.29	58.46	00:00:00
2012-02-28	10,761,900	58.44	59.10	58.35	58.93	00:00:00
2012-02-29	11,434,100	58.84	59.33	58.72	59.08	00:00:00
2012-03-01	16,283,900	59.36	59.42	58.64	58.82	00:00:00
2012-03-02	9,848,100	58.99	59.28	58.80	59.01	00:00:00
2012-03-05	9,614,700	58.96	59.59	58.75	59.40	00:00:00
2012-03-06	9,057,100	59.04	59.22	58.75	58.97	00:00:00
2012-03-07	14,779,900	59.11	59.86	59.11	59.86	00:00:00
2012-03-08	7,795,600	59.84	59.95	59.45	59.77	00:00:00
2012-03-09	6,292,900	59.83	60.20	59.83	60.08	00:00:00
2012-03-12	7,576,800	60.17	60.90	60.09	60.68	00:00:00
2012-03-13	8,700,300	60.93	61.08	60.52	61.00	00:00:00
2012-03-14	6,375,000	60.84	61.15	60.69	61.08	00:00:00
2012-03-15	6,755,000	60.89	61.26	60.78	61.23	00:00:00
2012-03-16	12,077,100	61.41	61.47	60.77	60.84	00:00:00
2012-03-19	8,251,900	60.58	60.88	60.46	60.74	00:00:00
2012-03-20	7,911,500	60.33	60.86	60.29	60.60	00:00:00
2012-03-21	7,302,800	60.45	60.72	60.37	60.56	00:00:00
2012-03-22	5,710,800	60.23	60.77	60.23	60.65	00:00:00
2012-03-23	6,957,700	60.61	60.85	60.41	60.75	00:00:00
2012-03-26	6,214,800	60.90	61.32	60.76	61.20	00:00:00
2012-03-27	7,338,700	61.35	61.50	61.02	61.09	00:00:00
2012-03-28	7,124,000	61.15	61.48	60.98	61.19	00:00:00
2012-03-29	6,670,100	60.77	60.95	60.62	60.82	00:00:00
2012-03-30	6,941,400	61.07	61.42	60.92	61.20	00:00:00
2012-04-02	6,465,900	61.08	61.49	60.97	61.36	00:00:00
2012-04-03	11,180,100	61.14	61.41	60.24	60.65	00:00:00
2012-04-04	10,851,700	60.53	60.59	60.02	60.26	00:00:00
2012-04-05	6,528,700	60.20	60.69	60.07	60.67	00:00:00
2012-04-09	6,831,700	60.22	60.34	60.08	60.13	00:00:00
2012-04-10	9,553,100	60.03	60.39	59.55	59.93	00:00:00
2012-04-11	7,747,700	60.29	60.29	59.66	59.80	00:00:00
2012-04-12	7,355,900	59.80	60.20	59.56	60.14	00:00:00
2012-04-13	6,692,600	60.00	60.21	59.75	59.77	00:00:00
2012-04-16	6,844,600	59.94	60.81	59.87	60.58	00:00:00
2012-04-17	10,676,400	61.11	61.95	61.09	61.87	00:00:00
2012-04-18	7,957,300	61.55	62.25	61.55	62.06	00:00:00
2012-04-19	6,379,600	61.96	62.05	61.47	61.75	00:00:00
2012-04-20	8,983,700	61.70	62.49	61.66	62.45	00:00:00
2012-04-23	37,981,200	59.15	60.24	59.13	59.54	00:00:00
2012-04-24	30,090,600	59.26	59.35	57.65	57.77	00:00:00
2012-04-25	28,011,800	57.91	58.43	57.18	57.36	00:00:00
2012-04-26	25,092,900	57.59	59.43	57.57	58.95	00:00:00
2012-04-27	8,528,900	59.18	59.46	58.94	59.03	00:00:00
2012-04-30	7,482,600	58.82	58.99	58.53	58.91	00:00:00
2012-05-01	9,915,700	58.95	59.27	58.48	59.07	00:00:00
2012-05-02	7,347,700	58.96	59.32	58.82	59.01	00:00:00
2012-05-03	6,891,900	59.20	59.20	58.81	58.99	00:00:00
2012-05-04	6,944,500	58.86	59.18	58.68	58.70	00:00:00
2012-05-07	8,658,200	58.55	59.36	58.55	59.19	00:00:00
2012-05-08	10,251,700	59.06	59.37	58.63	59.05	00:00:00
2012-05-09	11,147,400	58.48	59.24	58.27	59.03	00:00:00
2012-05-10	7,740,700	59.35	59.61	59.09	59.19	00:00:00
2012-05-11	7,473,600	59.08	59.65	58.81	59.42	00:00:00
2012-05-14	6,201,000	59.09	59.55	58.92	59.07	00:00:00
2012-05-15	10,561,400	58.95	59.65	58.95	59.35	00:00:00
2012-05-16	10,838,100	59.53	59.66	59.15	59.19	00:00:00
2012-05-17	29,292,400	61.34	62.50	61.25	61.68	00:00:00
2012-05-18	16,630,700	61.87	62.63	61.76	62.43	00:00:00
2012-05-21	11,149,900	62.38	63.10	62.14	63.04	00:00:00
2012-05-22	12,074,400	62.99	63.95	62.90	63.73	00:00:00
2012-05-23	15,700,000	63.39	64.69	63.29	64.58	00:00:00
2012-05-24	11,302,700	64.71	65.18	64.46	65.07	00:00:00
2012-05-25	10,179,900	64.86	65.50	64.80	65.31	00:00:00
2012-05-29	10,036,900	65.40	65.76	65.21	65.68	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>