|
 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 | | 2012-05-29 | 10,036,900 | 65.40 | 65.76 | 65.21 | 65.68 | 00:00:00 | | 2012-05-30 | 9,979,700 | 65.41 | 65.95 | 65.33 | 65.44 | 00:00:00 | | 2012-05-31 | 16,765,500 | 65.40 | 66.66 | 65.38 | 65.82 | 00:00:00 | | 2012-06-01 | 15,300,700 | 65.43 | 65.88 | 65.13 | 65.55 | 00:00:00 | | 2012-06-04 | 13,876,800 | 65.90 | 66.13 | 65.40 | 65.99 | 00:00:00 | | 2012-06-05 | 9,341,000 | 65.74 | 65.90 | 65.43 | 65.50 | 00:00:00 | | 2012-06-06 | 10,846,900 | 65.60 | 65.97 | 65.46 | 65.93 | 00:00:00 | | 2012-06-07 | 12,546,700 | 66.08 | 66.08 | 65.78 | 65.87 | 00:00:00 | | 2012-06-08 | 18,012,600 | 66.19 | 68.23 | 66.08 | 68.22 | 00:00:00 | | 2012-06-11 | 10,491,400 | 68.39 | 68.48 | 67.47 | 67.53 | 00:00:00 | | 2012-06-12 | 8,987,800 | 67.67 | 67.85 | 67.30 | 67.72 | 00:00:00 | | 2012-06-13 | 13,275,400 | 67.59 | 67.75 | 66.96 | 67.07 | 00:00:00 | | 2012-06-14 | 9,994,400 | 67.10 | 67.79 | 67.09 | 67.63 | 00:00:00 | | 2012-06-15 | 12,677,300 | 68.05 | 68.06 | 67.59 | 67.75 | 00:00:00 | | 2012-06-18 | 7,553,500 | 67.47 | 68.28 | 67.43 | 68.12 | 00:00:00 | | 2012-06-19 | 7,906,000 | 68.09 | 68.25 | 67.70 | 67.81 | 00:00:00 | | 2012-06-20 | 8,989,800 | 67.86 | 68.54 | 67.78 | 68.52 | 00:00:00 | | 2012-06-21 | 9,843,600 | 68.49 | 68.66 | 67.68 | 67.70 | 00:00:00 | | 2012-06-22 | 11,370,700 | 68.09 | 68.35 | 67.19 | 67.30 | 00:00:00 | | 2012-06-25 | 11,812,000 | 67.06 | 68.23 | 67.06 | 68.18 | 00:00:00 | | 2012-06-26 | 10,811,800 | 68.48 | 68.92 | 68.25 | 68.58 | 00:00:00 | | 2012-06-27 | 8,797,800 | 68.59 | 68.75 | 68.26 | 68.59 | 00:00:00 | | 2012-06-28 | 8,578,400 | 67.92 | 68.35 | 67.49 | 68.30 | 00:00:00 | | 2012-06-29 | 10,663,400 | 68.94 | 69.72 | 68.56 | 69.72 | 00:00:00 | | 2012-07-02 | 10,425,200 | 69.60 | 69.95 | 69.15 | 69.35 | 00:00:00 | | 2012-07-03 | 9,361,300 | 69.65 | 70.77 | 69.30 | 70.75 | 00:00:00 | | 2012-07-05 | 12,440,500 | 70.37 | 71.30 | 70.37 | 71.08 | 00:00:00 | | 2012-07-06 | 7,995,900 | 70.73 | 71.36 | 70.73 | 71.36 | 00:00:00 | | 2012-07-09 | 11,150,400 | 71.26 | 71.76 | 71.02 | 71.76 | 00:00:00 | | 2012-07-10 | 13,328,200 | 71.93 | 72.58 | 71.64 | 72.11 | 00:00:00 | | 2012-07-11 | 12,243,900 | 72.13 | 72.44 | 71.78 | 72.26 | 00:00:00 | | 2012-07-12 | 10,164,700 | 72.07 | 72.62 | 71.64 | 72.31 | 00:00:00 | | 2012-07-13 | 8,142,600 | 72.27 | 73.24 | 72.15 | 73.18 | 00:00:00 | | 2012-07-16 | 8,080,600 | 72.92 | 73.18 | 72.58 | 72.98 | 00:00:00 | | 2012-07-17 | 12,176,300 | 72.90 | 73.10 | 72.31 | 73.10 | 00:00:00 | | 2012-07-18 | 9,495,100 | 72.89 | 73.46 | 72.72 | 72.85 | 00:00:00 | | 2012-07-19 | 16,878,000 | 72.85 | 72.86 | 70.23 | 71.53 | 00:00:00 | | 2012-07-20 | 11,052,000 | 71.46 | 72.49 | 71.31 | 72.25 | 00:00:00 | | 2012-07-23 | 6,656,500 | 71.62 | 71.99 | 71.26 | 71.85 | 00:00:00 | | 2012-07-24 | 7,475,700 | 71.68 | 72.24 | 71.45 | 72.14 | 00:00:00 | | 2012-07-25 | 5,340,400 | 72.19 | 72.46 | 71.88 | 72.08 | 00:00:00 | | 2012-07-26 | 8,192,400 | 72.70 | 73.95 | 72.69 | 73.67 | 00:00:00 | | 2012-07-27 | 9,282,900 | 73.98 | 74.80 | 73.81 | 74.51 | 00:00:00 | | 2012-07-30 | 9,145,600 | 74.46 | 75.24 | 74.45 | 74.98 | 00:00:00 | | 2012-07-31 | 8,322,900 | 74.76 | 74.98 | 74.43 | 74.43 | 00:00:00 | | 2012-08-01 | 9,699,000 | 74.70 | 74.79 | 73.42 | 73.62 | 00:00:00 | | 2012-08-02 | 8,093,000 | 73.05 | 74.16 | 72.94 | 74.05 | 00:00:00 | | 2012-08-03 | 8,740,000 | 74.74 | 74.96 | 74.25 | 74.55 | 00:00:00 | | 2012-08-06 | 6,117,500 | 74.92 | 74.92 | 74.28 | 74.28 | 00:00:00 | | 2012-08-07 | 7,614,500 | 74.41 | 74.60 | 73.97 | 73.99 | 00:00:00 | | 2012-08-08 | 6,578,300 | 73.65 | 74.51 | 73.43 | 74.31 | 00:00:00 | | 2012-08-09 | 5,284,700 | 74.28 | 74.52 | 73.76 | 73.85 | 00:00:00 | | 2012-08-10 | 5,600,500 | 73.85 | 74.25 | 73.43 | 73.68 | 00:00:00 | | 2012-08-13 | 6,301,000 | 73.41 | 73.69 | 73.18 | 73.40 | 00:00:00 | | 2012-08-14 | 7,242,000 | 73.84 | 74.27 | 73.57 | 74.01 | 00:00:00 | | 2012-08-15 | 7,774,400 | 73.91 | 74.52 | 73.82 | 74.45 | 00:00:00 | | 2012-08-16 | 17,813,200 | 72.58 | 72.75 | 71.78 | 72.15 | 00:00:00 | | 2012-08-17 | 9,734,900 | 72.41 | 72.69 | 71.84 | 71.99 | 00:00:00 | | 2012-08-20 | 5,548,700 | 72.01 | 72.41 | 71.66 | 72.30 | 00:00:00 | | 2012-08-21 | 7,634,200 | 72.30 | 72.34 | 71.43 | 71.43 | 00:00:00 | | 2012-08-22 | 6,661,000 | 71.35 | 71.85 | 71.35 | 71.77 | 00:00:00 | | 2012-08-23 | 6,005,100 | 71.80 | 71.94 | 71.40 | 71.56 | 00:00:00 | | 2012-08-24 | 5,190,100 | 71.39 | 72.20 | 71.35 | 72.11 | 00:00:00 | | 2012-08-27 | 5,766,900 | 72.17 | 72.79 | 72.07 | 72.50 | 00:00:00 | | 2012-08-28 | 4,822,700 | 72.18 | 72.71 | 72.16 | 72.41 | 00:00:00 | | 2012-08-29 | 4,230,800 | 72.61 | 73.02 | 72.43 | 72.77 | 00:00:00 | | 2012-08-30 | 5,237,200 | 72.63 | 72.75 | 72.15 | 72.25 | 00:00:00 | | 2012-08-31 | 5,885,100 | 72.59 | 72.95 | 72.36 | 72.60 | 00:00:00 | | 2012-09-04 | 8,524,100 | 72.77 | 73.84 | 72.57 | 73.51 | 00:00:00 | | 2012-09-05 | 7,964,100 | 73.86 | 73.95 | 73.37 | 73.55 | 00:00:00 | | 2012-09-06 | 6,508,500 | 73.98 | 74.81 | 73.84 | 74.81 | 00:00:00 | | 2012-09-07 | 6,621,400 | 74.70 | 74.80 | 73.50 | 73.82 | 00:00:00 | | 2012-09-10 | 6,500,100 | 73.89 | 74.12 | 73.50 | 73.51 | 00:00:00 | | 2012-09-11 | 5,291,400 | 73.72 | 74.42 | 73.55 | 74.06 | 00:00:00 | | 2012-09-12 | 4,297,800 | 74.06 | 74.35 | 73.75 | 74.07 | 00:00:00 | | 2012-09-13 | 7,407,400 | 73.95 | 75.19 | 73.95 | 75.14 | 00:00:00 | | 2012-09-14 | 8,535,700 | 74.84 | 74.99 | 74.26 | 74.50 | 00:00:00 | | 2012-09-17 | 6,854,600 | 74.36 | 74.68 | 73.87 | 73.99 | 00:00:00 | | 2012-09-18 | 5,304,100 | 73.85 | 74.17 | 73.68 | 73.95 | 00:00:00 | | 2012-09-19 | 5,655,900 | 74.25 | 74.63 | 73.99 | 74.37 | 00:00:00 | | 2012-09-20 | 4,523,200 | 74.32 | 74.82 | 74.32 | 74.75 | 00:00:00 | | 2012-09-21 | 10,562,300 | 74.96 | 75.09 | 74.33 | 74.45 | 00:00:00 | | 2012-09-24 | 4,413,700 | 74.20 | 74.96 | 74.18 | 74.74 | 00:00:00 | | 2012-09-25 | 6,340,200 | 74.91 | 75.05 | 74.26 | 74.26 | 00:00:00 | | 2012-09-26 | 4,804,900 | 74.16 | 74.84 | 74.14 | 74.19 | 00:00:00 | | 2012-09-27 | 5,390,100 | 74.37 | 74.50 | 73.83 | 73.98 | 00:00:00 | | 2012-09-28 | 6,021,000 | 73.86 | 74.06 | 73.42 | 73.80 | 00:00:00 | | 2012-10-01 | 4,662,300 | 73.80 | 74.49 | 73.80 | 74.05 | 00:00:00 | | 2012-10-02 | 4,236,500 | 73.98 | 74.36 | 73.63 | 73.75 | 00:00:00 | | 2012-10-03 | 8,136,300 | 74.03 | 74.75 | 73.75 | 74.20 | 00:00:00 | | 2012-10-04 | 5,000,900 | 74.51 | 75.01 | 74.51 | 74.72 | 00:00:00 | | 2012-10-05 | 5,205,100 | 74.94 | 75.50 | 74.89 | 75.13 | 00:00:00 | | 2012-10-08 | 4,545,900 | 75.16 | 75.55 | 75.06 | 75.25 | 00:00:00 | | 2012-10-09 | 8,307,300 | 75.16 | 75.38 | 74.13 | 74.14 | 00:00:00 | | 2012-10-10 | 19,364,800 | 74.65 | 76.81 | 74.64 | 75.42 | 00:00:00 | | 2012-10-11 | 8,325,500 | 76.60 | 76.61 | 74.95 | 75.01 | 00:00:00 | | 2012-10-12 | 8,029,300 | 75.42 | 76.04 | 75.30 | 75.81 | 00:00:00 | | 2012-10-15 | 9,669,600 | 75.87 | 77.35 | 75.56 | 77.15 | 00:00:00 | | 2012-10-16 | 6,310,100 | 77.60 | 77.60 | 76.69 | 76.91 | 00:00:00 | | 2012-10-17 | 7,494,500 | 77.33 | 77.50 | 76.48 | 77.03 | 00:00:00 | | 2012-10-18 | 7,325,700 | 77.02 | 77.23 | 76.17 | 76.56 | 00:00:00 | | 2012-10-19 | 6,942,500 | 76.58 | 76.71 | 75.43 | 75.62 | 00:00:00 | | 2012-10-22 | 5,425,400 | 75.68 | 75.78 | 75.09 | 75.65 | 00:00:00 | | 2012-10-23 | 5,833,900 | 75.05 | 75.49 | 74.51 | 74.76 | 00:00:00 | | 2012-10-24 | 4,583,200 | 74.93 | 75.00 | 74.52 | 74.82 | 00:00:00 | | 2012-10-25 | 4,432,900 | 75.30 | 75.50 | 74.89 | 75.32 | 00:00:00 | | 2012-10-26 | 4,446,900 | 75.20 | 75.42 | 74.68 | 75.11 | 00:00:00 | | 2012-10-31 | 6,763,900 | 75.25 | 75.68 | 74.13 | 75.02 | 00:00:00 | | 2012-11-01 | 12,943,600 | 75.13 | 75.16 | 73.15 | 73.45 | 00:00:00 | | 2012-11-02 | 8,563,500 | 73.46 | 73.57 | 72.71 | 72.77 | 00:00:00 | | 2012-11-05 | 4,767,700 | 72.66 | 73.20 | 72.65 | 73.14 | 00:00:00 | | 2012-11-06 | 5,334,400 | 73.17 | 74.28 | 73.13 | 73.76 | 00:00:00 | | 2012-11-07 | 6,809,900 | 73.42 | 73.90 | 72.86 | 73.11 | 00:00:00 | | 2012-11-08 | 7,137,100 | 73.01 | 73.98 | 72.48 | 72.48 | 00:00:00 | | 2012-11-09 | 6,891,400 | 72.13 | 72.60 | 71.92 | 72.31 | 00:00:00 | | 2012-11-12 | 4,382,800 | 72.27 | 72.60 | 71.90 | 72.48 | 00:00:00 | | 2012-11-13 | 8,977,400 | 71.97 | 72.30 | 71.18 | 71.81 | 00:00:00 | | 2012-11-14 | 9,111,300 | 71.86 | 72.00 | 71.08 | 71.31 | 00:00:00 | | 2012-11-15 | 23,048,900 | 69.66 | 69.69 | 67.85 | 68.72 | 00:00:00 | | 2012-11-16 | 12,257,100 | 68.59 | 68.69 | 67.88 | 68.03 | 00:00:00 | | 2012-11-19 | 12,835,700 | 68.15 | 69.13 | 67.65 | 69.02 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
