|
 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 | | 2012-11-19 | 12,835,700 | 68.15 | 69.13 | 67.65 | 69.02 | 00:00:00 | | 2012-11-20 | 9,394,600 | 69.24 | 69.24 | 68.45 | 69.00 | 00:00:00 | | 2012-11-21 | 7,039,600 | 68.86 | 69.06 | 68.68 | 68.89 | 00:00:00 | | 2012-11-23 | 5,134,900 | 69.34 | 70.24 | 68.88 | 70.20 | 00:00:00 | | 2012-11-26 | 9,073,200 | 70.13 | 70.23 | 69.45 | 69.91 | 00:00:00 | | 2012-11-27 | 7,382,300 | 69.90 | 70.17 | 69.45 | 69.50 | 00:00:00 | | 2012-11-28 | 10,496,400 | 69.46 | 70.81 | 69.29 | 70.56 | 00:00:00 | | 2012-11-29 | 9,620,500 | 70.48 | 71.04 | 70.13 | 70.83 | 00:00:00 | | 2012-11-30 | 12,485,200 | 70.97 | 72.12 | 70.85 | 72.02 | 00:00:00 | | 2012-12-03 | 9,086,800 | 72.11 | 72.34 | 71.34 | 71.34 | 00:00:00 | | 2012-12-04 | 12,820,500 | 71.47 | 72.60 | 71.45 | 72.12 | 00:00:00 | | 2012-12-05 | 9,513,200 | 71.94 | 72.02 | 71.23 | 71.65 | 00:00:00 | | 2012-12-06 | 7,143,300 | 71.67 | 71.85 | 71.10 | 71.59 | 00:00:00 | | 2012-12-07 | 7,283,000 | 71.90 | 72.59 | 71.85 | 72.29 | 00:00:00 | | 2012-12-10 | 5,901,600 | 72.08 | 72.34 | 71.79 | 72.15 | 00:00:00 | | 2012-12-11 | 14,595,000 | 72.25 | 72.70 | 70.82 | 70.89 | 00:00:00 | | 2012-12-12 | 23,401,900 | 70.20 | 70.35 | 68.91 | 68.94 | 00:00:00 | | 2012-12-13 | 14,243,500 | 69.04 | 69.36 | 69.00 | 69.04 | 00:00:00 | | 2012-12-14 | 10,502,300 | 69.05 | 69.30 | 68.74 | 68.75 | 00:00:00 | | 2012-12-17 | 10,531,700 | 68.96 | 69.51 | 68.89 | 69.20 | 00:00:00 | | 2012-12-18 | 11,569,100 | 69.11 | 69.66 | 68.91 | 69.50 | 00:00:00 | | 2012-12-19 | 9,973,200 | 69.43 | 69.50 | 68.52 | 68.52 | 00:00:00 | | 2012-12-20 | 9,638,500 | 68.33 | 69.06 | 68.17 | 69.00 | 00:00:00 | | 2012-12-21 | 13,231,000 | 68.87 | 69.16 | 68.27 | 68.65 | 00:00:00 | | 2012-12-24 | 2,904,800 | 68.51 | 68.81 | 68.31 | 68.57 | 00:00:00 | | 2012-12-26 | 6,092,900 | 68.56 | 68.65 | 67.73 | 67.99 | 00:00:00 | | 2012-12-27 | 7,360,800 | 68.03 | 68.42 | 67.79 | 68.19 | 00:00:00 | | 2012-12-28 | 5,513,400 | 67.91 | 68.35 | 67.54 | 67.61 | 00:00:00 | | 2012-12-31 | 7,012,500 | 67.49 | 68.30 | 67.37 | 68.23 | 00:00:00 | | 2013-01-02 | 10,390,800 | 68.93 | 69.24 | 68.45 | 69.24 | 00:00:00 | | 2013-01-03 | 8,910,100 | 69.25 | 69.35 | 68.38 | 68.80 | 00:00:00 | | 2013-01-04 | 6,438,000 | 68.73 | 69.18 | 68.34 | 69.06 | 00:00:00 | | 2013-01-07 | 6,201,400 | 68.83 | 68.92 | 68.13 | 68.40 | 00:00:00 | | 2013-01-08 | 5,866,900 | 68.28 | 68.89 | 68.21 | 68.59 | 00:00:00 | | 2013-01-09 | 5,055,200 | 68.66 | 68.71 | 68.22 | 68.57 | 00:00:00 | | 2013-01-10 | 11,453,800 | 68.66 | 69.03 | 67.72 | 68.36 | 00:00:00 | | 2013-01-11 | 6,208,500 | 68.60 | 68.79 | 68.21 | 68.63 | 00:00:00 | | 2013-01-14 | 5,490,400 | 68.49 | 68.67 | 68.11 | 68.30 | 00:00:00 | | 2013-01-15 | 6,140,400 | 68.19 | 69.24 | 68.10 | 68.98 | 00:00:00 | | 2013-01-16 | 4,917,900 | 68.94 | 69.37 | 68.89 | 69.21 | 00:00:00 | | 2013-01-17 | 7,232,600 | 69.30 | 69.32 | 68.71 | 68.85 | 00:00:00 | | 2013-01-18 | 7,813,400 | 68.85 | 69.20 | 68.85 | 69.20 | 00:00:00 | | 2013-01-22 | 5,747,900 | 69.05 | 69.65 | 68.96 | 69.58 | 00:00:00 | | 2013-01-25 | 7,955,600 | 69.91 | 70.00 | 68.93 | 69.00 | 00:00:00 | | 2013-01-31 | 7,016,200 | 69.69 | 70.44 | 69.69 | 69.95 | 00:00:00 | | 2013-02-01 | 6,449,800 | 70.11 | 70.54 | 69.95 | 70.49 | 00:00:00 | | 2013-02-05 | 10,525,500 | 69.87 | 71.07 | 69.76 | 70.77 | 00:00:00 | | 2013-02-06 | 9,757,800 | 70.48 | 71.32 | 70.30 | 71.31 | 00:00:00 | | 2013-02-07 | 8,306,900 | 71.44 | 71.64 | 70.90 | 71.23 | 00:00:00 | | 2013-02-08 | 5,906,600 | 71.20 | 71.64 | 71.07 | 71.48 | 00:00:00 | | 2013-02-12 | 4,762,000 | 71.49 | 71.66 | 71.10 | 71.40 | 00:00:00 | | 2013-02-20 | 11,973,600 | 68.72 | 69.85 | 68.30 | 69.21 | 00:00:00 | | 2013-02-21 | 20,413,100 | 70.00 | 71.47 | 69.72 | 70.26 | 00:00:00 | | 2013-02-28 | 18,883,600 | 71.59 | 71.88 | 70.78 | 70.78 | 00:00:00 | | 2013-03-01 | 8,902,300 | 70.78 | 71.90 | 70.78 | 71.74 | 00:00:00 | | 2013-03-04 | 10,567,200 | 71.52 | 73.26 | 71.51 | 73.26 | 00:00:00 | | 2013-03-05 | 9,097,000 | 73.47 | 74.04 | 72.99 | 73.72 | 00:00:00 | | 2013-03-11 | 5,148,700 | 73.09 | 73.24 | 72.81 | 72.98 | 00:00:00 | | 2013-03-19 | 5,752,800 | 72.42 | 72.87 | 72.19 | 72.45 | 00:00:00 | | 2013-03-20 | 6,320,300 | 72.81 | 73.38 | 72.74 | 72.99 | 00:00:00 | | 2013-03-21 | 5,506,700 | 72.87 | 73.47 | 72.85 | 73.13 | 00:00:00 | | 2013-03-22 | 7,244,600 | 73.35 | 74.29 | 73.29 | 74.28 | 00:00:00 | | 2013-03-25 | 10,438,700 | 74.14 | 75.11 | 74.12 | 74.85 | 00:00:00 | | 2013-04-04 | 7,508,200 | 75.96 | 76.58 | 75.96 | 76.20 | 00:00:00 | | 2013-04-05 | 5,880,300 | 75.55 | 76.41 | 75.43 | 76.39 | 00:00:00 | | 2013-04-08 | 8,075,100 | 76.10 | 77.45 | 75.83 | 77.29 | 00:00:00 | | 2013-04-11 | 7,129,100 | 77.36 | 78.37 | 77.27 | 77.79 | 00:00:00 | | 2013-04-12 | 6,336,800 | 77.63 | 78.85 | 77.58 | 78.56 | 00:00:00 | | 2013-04-16 | 6,854,400 | 78.23 | 78.86 | 78.03 | 78.68 | 00:00:00 | | 2013-04-17 | 7,248,600 | 78.53 | 79.07 | 78.11 | 78.51 | 00:00:00 | | 2013-04-18 | 14,218,900 | 78.76 | 79.05 | 76.61 | 77.16 | 00:00:00 | | 2013-04-22 | 5,154,900 | 78.29 | 78.44 | 77.50 | 77.97 | 00:00:00 | | 2013-04-23 | 6,653,600 | 78.11 | 79.22 | 78.05 | 79.09 | 00:00:00 | | 2013-04-24 | 8,083,600 | 79.23 | 79.50 | 77.92 | 78.03 | 00:00:00 | | 2013-04-25 | 5,729,100 | 78.18 | 78.83 | 77.88 | 78.65 | 00:00:00 | | 2013-04-26 | 5,923,600 | 78.58 | 79.15 | 78.57 | 79.04 | 00:00:00 | | 2013-05-07 | 6,571,100 | 79.10 | 79.14 | 78.77 | 78.83 | 00:00:00 | | 2013-05-08 | 8,008,500 | 78.56 | 78.66 | 77.78 | 78.25 | 00:00:00 | | 2013-05-20 | 5,582,600 | 77.88 | 77.90 | 77.36 | 77.40 | 00:00:00 | | 2013-05-21 | 7,484,300 | 77.62 | 78.18 | 77.25 | 77.39 | 00:00:00 | | 2013-05-22 | 9,031,300 | 77.19 | 77.80 | 76.75 | 77.03 | 00:00:00 | | 2013-05-29 | 5,882,300 | 77.05 | 77.05 | 76.06 | 76.23 | 00:00:00 | | 2013-05-30 | 6,228,000 | 76.49 | 76.54 | 75.61 | 75.63 | 00:00:00 | | 2013-06-03 | 8,440,500 | 75.06 | 75.80 | 74.64 | 75.69 | 00:00:00 | | 2013-06-06 | 9,425,100 | 75.27 | 75.74 | 74.84 | 75.63 | 00:00:00 | | 2013-06-07 | 8,347,200 | 76.38 | 76.87 | 76.19 | 76.33 | 00:00:00 | | 2013-06-11 | 6,006,400 | 75.42 | 75.83 | 74.99 | 75.25 | 00:00:00 | | 2013-06-12 | 4,731,100 | 75.47 | 75.71 | 74.65 | 74.84 | 00:00:00 | | 2013-06-18 | 6,739,700 | 75.00 | 75.88 | 74.80 | 75.73 | 00:00:00 | | 2013-06-19 | 8,329,100 | 75.74 | 75.96 | 74.34 | 74.46 | 00:00:00 | | 2013-06-27 | 7,087,800 | 75.48 | 76.11 | 75.24 | 75.26 | 00:00:00 | | 2013-06-28 | 14,548,300 | 75.11 | 75.66 | 74.45 | 74.49 | 00:00:00 | | 2013-07-15 | 4,887,200 | 77.30 | 77.30 | 76.70 | 77.03 | 00:00:00 | | 2013-07-16 | 4,707,600 | 76.98 | 77.45 | 76.90 | 77.37 | 00:00:00 | | 2013-07-17 | 5,351,300 | 77.62 | 77.79 | 77.09 | 77.20 | 00:00:00 | | 2013-07-18 | 4,149,900 | 77.22 | 77.55 | 77.01 | 77.34 | 00:00:00 | | 2013-07-19 | 6,825,900 | 77.45 | 78.17 | 77.34 | 78.08 | 00:00:00 | | 2013-07-22 | 4,158,200 | 77.89 | 78.25 | 77.73 | 77.87 | 00:00:00 | | 2013-08-19 | 5,364,900 | 73.88 | 73.93 | 73.21 | 73.58 | 00:00:00 | | 2013-08-26 | 5,348,200 | 73.64 | 73.75 | 73.03 | 73.03 | 00:00:00 | | 2013-08-30 | 6,066,200 | 72.64 | 73.07 | 72.58 | 72.98 | 00:00:00 | | 2013-09-04 | 4,667,500 | 72.70 | 73.12 | 72.45 | 72.91 | 00:00:00 | | 2013-09-05 | 4,680,500 | 72.84 | 73.48 | 72.62 | 72.67 | 00:00:00 | | 2013-09-06 | 5,790,200 | 72.70 | 73.16 | 72.19 | 72.59 | 00:00:00 | | 2013-09-16 | 4,200,600 | 74.90 | 75.19 | 74.69 | 74.78 | 00:00:00 | | 2013-09-19 | 7,093,700 | 76.50 | 76.53 | 75.62 | 76.21 | 00:00:00 | | 2013-09-20 | 8,847,600 | 76.32 | 76.45 | 75.83 | 75.83 | 00:00:00 | | 2013-09-23 | 5,604,700 | 75.39 | 76.43 | 75.20 | 76.42 | 00:00:00 | | 2013-10-01 | 5,675,500 | 73.87 | 73.89 | 73.32 | 73.59 | 00:00:00 | | 2013-10-02 | 7,376,100 | 73.39 | 73.72 | 73.04 | 73.72 | 00:00:00 | | 2013-10-07 | 6,856,600 | 72.42 | 72.42 | 71.51 | 71.87 | 00:00:00 | | 2013-10-08 | 9,166,100 | 71.85 | 73.19 | 71.80 | 72.90 | 00:00:00 | | 2013-10-09 | 6,467,400 | 72.83 | 73.34 | 72.57 | 73.00 | 00:00:00 | | 2013-10-14 | 5,904,000 | 74.34 | 74.71 | 73.75 | 74.68 | 00:00:00 | | 2013-10-21 | 5,345,800 | 75.72 | 75.82 | 74.82 | 75.15 | 00:00:00 | | 2013-11-07 | 8,347,600 | 78.19 | 78.22 | 77.24 | 77.51 | 00:00:00 | | 2013-11-08 | 5,793,800 | 77.49 | 77.96 | 76.79 | 77.96 | 00:00:00 | | 2013-11-12 | 5,266,100 | 78.85 | 78.97 | 78.25 | 78.71 | 00:00:00 | | 2013-11-13 | 8,286,700 | 78.42 | 78.99 | 78.35 | 78.90 | 00:00:00 | | 2013-11-18 | 5,947,000 | 79.23 | 79.32 | 78.91 | 79.22 | 00:00:00 | | 2013-11-21 | 3,841,000 | 78.74 | 79.20 | 78.55 | 78.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
