|
 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 | | 2013-11-21 | 3,841,000 | 78.74 | 79.20 | 78.55 | 78.86 | 00:00:00 | | 2013-11-22 | 4,812,100 | 78.87 | 79.87 | 78.75 | 79.81 | 00:00:00 | | 2013-11-25 | 5,670,400 | 80.06 | 80.57 | 79.91 | 80.43 | 00:00:00 | | 2013-12-03 | 7,506,400 | 81.21 | 81.33 | 80.70 | 81.21 | 00:00:00 | | 2013-12-04 | 7,641,200 | 80.64 | 81.37 | 79.91 | 80.22 | 00:00:00 | | 2013-12-11 | 5,998,800 | 79.10 | 79.72 | 79.05 | 79.09 | 00:00:00 | | 2013-12-12 | 5,683,500 | 79.11 | 79.26 | 78.40 | 78.50 | 00:00:00 | | 2013-12-13 | 4,981,200 | 78.73 | 78.77 | 77.93 | 78.08 | 00:00:00 | | 2013-12-16 | 6,131,900 | 78.25 | 78.50 | 77.60 | 77.74 | 00:00:00 | | 2013-12-23 | 4,477,300 | 77.73 | 77.99 | 77.37 | 77.87 | 00:00:00 | | 2013-12-26 | 2,778,200 | 78.06 | 78.52 | 77.97 | 78.39 | 00:00:00 | | 2013-12-30 | 3,086,500 | 78.61 | 78.88 | 78.43 | 78.63 | 00:00:00 | | 2013-12-31 | 3,859,100 | 78.66 | 78.87 | 78.35 | 78.69 | 00:00:00 | | 2014-01-02 | 6,878,000 | 78.72 | 79.47 | 78.50 | 78.91 | 00:00:00 | | 2014-01-16 | 7,201,500 | 77.39 | 77.47 | 76.35 | 76.76 | 00:00:00 | | 2014-01-21 | 8,971,100 | 76.25 | 76.39 | 74.86 | 75.84 | 00:00:00 | | 2014-02-03 | 10,430,700 | 74.19 | 74.50 | 72.54 | 72.66 | 00:00:00 | | 2014-02-04 | 7,755,500 | 72.67 | 73.10 | 72.30 | 72.73 | 00:00:00 | | 2014-02-05 | 4,774,300 | 72.27 | 73.16 | 72.27 | 72.87 | 00:00:00 | | 2014-02-06 | 7,353,100 | 72.97 | 73.21 | 72.50 | 72.82 | 00:00:00 | | 2014-02-10 | 6,204,100 | 73.59 | 73.76 | 72.96 | 73.76 | 00:00:00 | | 2014-02-11 | 6,511,200 | 73.90 | 74.85 | 73.67 | 74.80 | 00:00:00 | | 2014-02-12 | 5,339,800 | 74.22 | 75.18 | 74.22 | 74.96 | 00:00:00 | | 2014-02-13 | 5,250,200 | 74.68 | 75.49 | 74.56 | 75.36 | 00:00:00 | | 2014-02-14 | 4,908,900 | 75.40 | 75.99 | 75.10 | 75.79 | 00:00:00 | | 2014-02-18 | 5,993,800 | 75.49 | 75.65 | 74.86 | 75.33 | 00:00:00 | | 2014-02-25 | 9,482,700 | 73.18 | 73.74 | 73.09 | 73.35 | 00:00:00 | | 2014-02-26 | 9,022,200 | 73.94 | 75.10 | 73.79 | 74.78 | 00:00:00 | | 2014-02-27 | 5,448,200 | 74.78 | 74.78 | 74.09 | 74.56 | 00:00:00 | | 2014-02-28 | 7,444,600 | 74.48 | 75.19 | 74.20 | 74.70 | 00:00:00 | | 2014-03-04 | 7,543,800 | 74.77 | 75.49 | 74.66 | 75.13 | 00:00:00 | | 2014-03-05 | 5,524,800 | 75.32 | 75.33 | 74.58 | 74.80 | 00:00:00 | | 2014-03-06 | 5,106,600 | 74.86 | 75.11 | 74.51 | 74.88 | 00:00:00 | | 2014-03-07 | 5,054,600 | 74.96 | 74.96 | 74.36 | 74.58 | 00:00:00 | | 2014-03-13 | 5,813,600 | 75.71 | 76.18 | 74.91 | 74.93 | 00:00:00 | | 2014-03-14 | 6,619,000 | 74.67 | 75.07 | 74.27 | 74.28 | 00:00:00 | | 2014-03-24 | 7,279,500 | 76.21 | 76.80 | 76.11 | 76.76 | 00:00:00 | | 2014-03-25 | 7,382,200 | 76.88 | 77.14 | 76.16 | 76.87 | 00:00:00 | | 2014-03-26 | 7,727,800 | 77.08 | 77.53 | 76.23 | 76.23 | 00:00:00 | | 2014-04-01 | 5,770,000 | 76.76 | 77.25 | 76.54 | 76.77 | 00:00:00 | | 2014-04-02 | 6,078,100 | 76.58 | 77.19 | 76.34 | 77.18 | 00:00:00 | | 2014-04-07 | 7,675,700 | 77.23 | 77.72 | 77.09 | 77.31 | 00:00:00 | | 2014-04-15 | 6,928,600 | 77.03 | 77.31 | 76.44 | 76.88 | 00:00:00 | | 2014-04-16 | 5,036,800 | 77.31 | 77.47 | 77.03 | 77.22 | 00:00:00 | | 2014-04-17 | 6,949,500 | 77.08 | 77.75 | 77.08 | 77.66 | 00:00:00 | | 2014-04-22 | 6,465,500 | 77.52 | 77.83 | 77.39 | 77.56 | 00:00:00 | | 2014-04-23 | 5,788,100 | 77.82 | 78.28 | 77.57 | 78.04 | 00:00:00 | | 2014-05-01 | 5,098,000 | 79.73 | 79.73 | 79.16 | 79.70 | 00:00:00 | | 2014-05-02 | 5,620,000 | 79.60 | 79.76 | 79.01 | 79.12 | 00:00:00 | | 2014-05-05 | 4,591,000 | 78.86 | 78.95 | 78.51 | 78.62 | 00:00:00 | | 2014-05-06 | 5,638,900 | 78.33 | 78.39 | 77.97 | 78.01 | 00:00:00 | | 2014-05-07 | 6,086,200 | 77.85 | 78.10 | 77.53 | 77.96 | 00:00:00 | | 2014-05-12 | 5,999,800 | 78.95 | 79.23 | 78.65 | 79.15 | 00:00:00 | | 2014-05-20 | 7,436,700 | 76.36 | 76.37 | 75.52 | 75.69 | 00:00:00 | | 2014-05-21 | 5,704,100 | 75.94 | 75.96 | 75.27 | 75.66 | 00:00:00 | | 2014-05-22 | 5,243,700 | 75.79 | 75.92 | 75.24 | 75.39 | 00:00:00 | | 2014-05-23 | 3,685,300 | 75.56 | 75.75 | 75.43 | 75.61 | 00:00:00 | | 2014-05-27 | 5,370,800 | 75.71 | 75.81 | 75.29 | 75.59 | 00:00:00 | | 2014-05-28 | 5,025,200 | 75.38 | 75.94 | 75.34 | 75.53 | 00:00:00 | | 2014-05-29 | 4,003,500 | 75.67 | 76.19 | 75.57 | 75.98 | 00:00:00 | | 2014-05-30 | 5,964,800 | 76.06 | 76.81 | 76.01 | 76.77 | 00:00:00 | | 2014-06-02 | 4,390,400 | 76.58 | 77.11 | 76.47 | 76.76 | 00:00:00 | | 2014-06-17 | 6,516,200 | 75.29 | 75.42 | 74.92 | 74.99 | 00:00:00 | | 2014-06-18 | 6,675,700 | 75.04 | 75.96 | 74.92 | 75.70 | 00:00:00 | | 2014-06-26 | 6,922,100 | 75.52 | 75.61 | 74.70 | 74.91 | 00:00:00 | | 2014-06-27 | 13,960,800 | 74.80 | 75.38 | 74.67 | 75.34 | 00:00:00 | | 2014-06-30 | 6,653,800 | 75.40 | 75.69 | 74.94 | 75.07 | 00:00:00 | | 2014-07-15 | 4,656,900 | 76.56 | 76.93 | 76.56 | 76.84 | 00:00:00 | | 2014-07-16 | 3,724,200 | 76.90 | 77.05 | 76.70 | 76.86 | 00:00:00 | | 2014-07-17 | 4,619,700 | 76.58 | 77.05 | 76.44 | 76.61 | 00:00:00 | | 2014-07-18 | 4,886,200 | 76.62 | 77.10 | 76.51 | 77.09 | 00:00:00 | | 2014-07-21 | 3,442,400 | 76.76 | 76.91 | 76.48 | 76.77 | 00:00:00 | | 2014-07-28 | 5,509,900 | 75.43 | 75.93 | 75.36 | 75.71 | 00:00:00 | | 2014-07-29 | 6,278,400 | 75.21 | 76.01 | 75.15 | 75.44 | 00:00:00 | | 2014-07-30 | 9,977,200 | 75.88 | 75.92 | 74.67 | 74.78 | 00:00:00 | | 2014-07-31 | 9,631,600 | 73.99 | 74.25 | 73.54 | 73.58 | 00:00:00 | | 2014-08-01 | 8,223,900 | 73.32 | 73.88 | 73.22 | 73.54 | 00:00:00 | | 2014-08-11 | 4,672,600 | 74.29 | 74.60 | 74.02 | 74.36 | 00:00:00 | | 2014-08-12 | 3,928,200 | 74.31 | 74.44 | 74.01 | 74.22 | 00:00:00 | | 2014-08-13 | 6,579,900 | 74.27 | 74.41 | 73.51 | 74.03 | 00:00:00 | | 2014-08-18 | 3,996,900 | 74.15 | 74.68 | 74.05 | 74.49 | 00:00:00 | | 2014-08-19 | 5,047,900 | 74.81 | 74.94 | 74.14 | 74.88 | 00:00:00 | | 2014-08-22 | 4,112,700 | 75.78 | 76.20 | 75.64 | 75.73 | 00:00:00 | | 2014-08-25 | 3,383,300 | 75.93 | 76.02 | 75.51 | 75.69 | 00:00:00 | | 2014-09-03 | 4,647,100 | 75.95 | 76.33 | 75.88 | 76.01 | 00:00:00 | | 2014-09-04 | 5,224,000 | 76.16 | 76.60 | 76.11 | 76.56 | 00:00:00 | | 2014-09-05 | 7,841,800 | 76.52 | 77.73 | 76.48 | 77.51 | 00:00:00 | | 2014-09-08 | 5,938,900 | 77.13 | 77.32 | 76.43 | 76.53 | 00:00:00 | | 2014-09-11 | 4,953,300 | 76.35 | 76.44 | 76.09 | 76.10 | 00:00:00 | | 2014-09-12 | 5,652,300 | 75.97 | 76.05 | 75.66 | 75.77 | 00:00:00 | | 2014-09-19 | 13,305,600 | 76.45 | 77.07 | 76.38 | 76.84 | 00:00:00 | | 2014-10-02 | 4,921,200 | 76.21 | 76.91 | 75.96 | 76.23 | 00:00:00 | | 2014-10-03 | 5,779,400 | 76.57 | 77.48 | 76.53 | 77.32 | 00:00:00 | | 2014-10-06 | 5,396,100 | 77.05 | 77.92 | 76.99 | 77.35 | 00:00:00 | | 2014-10-09 | 7,072,700 | 78.11 | 78.83 | 77.66 | 77.86 | 00:00:00 | | 2014-10-10 | 10,048,700 | 77.93 | 79.37 | 77.93 | 78.29 | 00:00:00 | | 2014-10-13 | 8,201,200 | 78.03 | 78.58 | 77.45 | 77.56 | 00:00:00 | | 2014-10-14 | 7,901,100 | 77.83 | 78.63 | 77.67 | 77.98 | 00:00:00 | | 2014-10-15 | 21,047,500 | 77.58 | 77.69 | 74.36 | 75.20 | 00:00:00 | | 2014-10-16 | 14,346,600 | 73.23 | 74.07 | 72.61 | 73.82 | 00:00:00 | | 2014-10-17 | 11,462,300 | 74.18 | 74.50 | 73.03 | 74.10 | 00:00:00 | | 2014-10-20 | 7,022,000 | 74.14 | 75.22 | 73.92 | 75.14 | 00:00:00 | | 2014-10-23 | 6,356,100 | 76.37 | 76.65 | 75.78 | 76.25 | 00:00:00 | | 2014-10-24 | 4,479,600 | 76.13 | 76.50 | 75.50 | 76.38 | 00:00:00 | | 2014-10-28 | 4,979,600 | 76.63 | 76.80 | 76.00 | 76.35 | 00:00:00 | | 2014-10-29 | 5,759,700 | 76.55 | 76.64 | 75.97 | 76.39 | 00:00:00 | | 2014-10-30 | 4,872,400 | 76.17 | 76.60 | 75.98 | 76.45 | 00:00:00 | | 2014-10-31 | 7,560,800 | 76.89 | 77.40 | 76.01 | 76.27 | 00:00:00 | | 2014-11-03 | 6,894,400 | 76.35 | 76.38 | 75.59 | 76.28 | 00:00:00 | | 2014-11-06 | 4,621,400 | 78.15 | 78.18 | 77.17 | 77.81 | 00:00:00 | | 2014-11-07 | 9,497,900 | 77.84 | 79.08 | 77.61 | 78.77 | 00:00:00 | | 2014-11-10 | 12,612,500 | 78.60 | 80.13 | 78.42 | 79.44 | 00:00:00 | | 2014-11-25 | 6,673,700 | 85.50 | 85.51 | 84.39 | 84.95 | 00:00:00 | | 2014-11-26 | 3,942,800 | 84.90 | 85.11 | 84.48 | 84.98 | 00:00:00 | | 2014-12-08 | 6,038,200 | 84.15 | 84.67 | 83.85 | 84.23 | 00:00:00 | | 2014-12-11 | 8,032,800 | 83.20 | 84.50 | 83.16 | 83.83 | 00:00:00 | | 2014-12-12 | 7,266,700 | 83.52 | 85.00 | 83.52 | 83.81 | 00:00:00 | | 2014-12-16 | 7,437,400 | 83.62 | 84.76 | 82.94 | 82.96 | 00:00:00 | | 2014-12-17 | 6,545,900 | 83.28 | 84.26 | 82.95 | 84.23 | 00:00:00 | | 2014-12-18 | 8,548,400 | 84.80 | 85.95 | 84.28 | 85.94 | 00:00:00 | | 2014-12-19 | 11,598,100 | 86.26 | 86.34 | 85.16 | 85.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
