|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 6,563,300 | 51.94 | 52.75 | 50.06 | 50.31 | 00:00:00 | | 2000-12-14 | 7,249,700 | 50.31 | 51.31 | 49.94 | 51.06 | 00:00:00 | | 2000-12-15 | 13,144,200 | 49.50 | 50.88 | 49.50 | 49.88 | 00:00:00 | | 2000-12-18 | 6,967,500 | 50.50 | 51.19 | 49.19 | 50.56 | 00:00:00 | | 2000-12-19 | 9,133,300 | 50.63 | 51.25 | 47.63 | 48.00 | 00:00:00 | | 2000-12-20 | 8,285,000 | 48.00 | 49.75 | 46.94 | 48.94 | 00:00:00 | | 2000-12-21 | 9,380,300 | 49.50 | 52.25 | 49.31 | 51.75 | 00:00:00 | | 2000-12-22 | 7,486,600 | 51.75 | 52.75 | 50.88 | 52.50 | 00:00:00 | | 2000-12-26 | 6,021,600 | 52.25 | 52.50 | 49.00 | 50.63 | 00:00:00 | | 2000-12-27 | 8,226,700 | 50.69 | 53.44 | 50.19 | 52.56 | 00:00:00 | | 2000-12-28 | 4,099,800 | 52.50 | 54.00 | 52.50 | 52.94 | 00:00:00 | | 2000-12-29 | 6,583,600 | 52.69 | 55.00 | 52.69 | 53.13 | 00:00:00 | | 2001-01-02 | 8,815,600 | 53.13 | 55.06 | 52.69 | 53.88 | 00:00:00 | | 2001-01-03 | 19,961,100 | 53.50 | 58.75 | 52.94 | 58.44 | 00:00:00 | | 2001-01-04 | 13,813,600 | 57.00 | 58.19 | 55.88 | 56.19 | 00:00:00 | | 2001-01-05 | 9,814,400 | 57.13 | 57.13 | 53.25 | 53.94 | 00:00:00 | | 2001-01-08 | 8,443,300 | 53.00 | 54.81 | 52.88 | 53.94 | 00:00:00 | | 2001-01-09 | 7,211,300 | 53.50 | 54.75 | 52.50 | 52.75 | 00:00:00 | | 2001-01-10 | 9,982,200 | 50.94 | 52.06 | 50.50 | 51.69 | 00:00:00 | | 2001-01-11 | 6,703,800 | 51.94 | 53.00 | 50.81 | 51.94 | 00:00:00 | | 2001-01-12 | 7,323,100 | 52.00 | 53.75 | 51.63 | 52.94 | 00:00:00 | | 2001-01-16 | 8,332,500 | 53.44 | 54.81 | 53.19 | 54.69 | 00:00:00 | | 2001-01-17 | 7,817,300 | 54.56 | 54.63 | 53.56 | 53.94 | 00:00:00 | | 2001-01-18 | 6,882,300 | 53.44 | 54.50 | 52.94 | 53.06 | 00:00:00 | | 2001-01-19 | 8,965,200 | 52.06 | 52.69 | 50.44 | 50.81 | 00:00:00 | | 2001-01-22 | 7,808,900 | 52.19 | 53.69 | 52.00 | 52.56 | 00:00:00 | | 2001-01-23 | 4,922,200 | 53.00 | 53.94 | 52.56 | 53.38 | 00:00:00 | | 2001-01-24 | 7,794,700 | 53.44 | 53.63 | 52.31 | 53.50 | 00:00:00 | | 2001-01-25 | 9,060,900 | 53.94 | 56.13 | 52.94 | 54.00 | 00:00:00 | | 2001-01-26 | 5,231,400 | 54.94 | 54.94 | 53.06 | 53.63 | 00:00:00 | | 2001-01-29 | 5,114,200 | 53.70 | 54.65 | 53.70 | 54.20 | 00:00:00 | | 2001-01-30 | 5,124,200 | 54.21 | 54.25 | 53.16 | 53.77 | 00:00:00 | | 2001-01-31 | 10,848,100 | 54.20 | 57.00 | 54.04 | 56.80 | 00:00:00 | | 2001-02-01 | 10,385,300 | 56.80 | 56.80 | 54.47 | 55.70 | 00:00:00 | | 2001-02-02 | 5,065,000 | 55.97 | 55.98 | 54.15 | 54.76 | 00:00:00 | | 2001-02-05 | 5,604,200 | 55.00 | 55.22 | 53.30 | 53.84 | 00:00:00 | | 2001-02-06 | 5,394,000 | 53.40 | 54.49 | 52.85 | 53.20 | 00:00:00 | | 2001-02-07 | 4,928,400 | 53.21 | 54.70 | 53.20 | 54.66 | 00:00:00 | | 2001-02-08 | 7,967,800 | 54.55 | 54.80 | 51.56 | 52.30 | 00:00:00 | | 2001-02-09 | 7,911,400 | 52.31 | 53.35 | 50.23 | 50.40 | 00:00:00 | | 2001-02-12 | 7,287,500 | 51.00 | 53.48 | 50.96 | 53.45 | 00:00:00 | | 2001-02-13 | 7,423,200 | 53.05 | 54.47 | 52.03 | 54.10 | 00:00:00 | | 2001-02-14 | 5,095,000 | 54.35 | 54.35 | 53.00 | 53.00 | 00:00:00 | | 2001-02-15 | 7,636,600 | 53.35 | 53.45 | 51.65 | 52.00 | 00:00:00 | | 2001-02-16 | 6,659,400 | 51.80 | 53.30 | 51.56 | 52.36 | 00:00:00 | | 2001-02-20 | 9,336,500 | 52.20 | 54.29 | 52.00 | 53.40 | 00:00:00 | | 2001-02-21 | 8,164,200 | 52.55 | 52.96 | 50.05 | 50.21 | 00:00:00 | | 2001-02-22 | 9,154,300 | 51.00 | 51.00 | 48.95 | 49.70 | 00:00:00 | | 2001-02-23 | 8,081,600 | 50.00 | 50.80 | 48.05 | 50.28 | 00:00:00 | | 2001-02-26 | 6,060,200 | 50.93 | 51.37 | 50.45 | 51.07 | 00:00:00 | | 2001-02-27 | 7,047,400 | 51.60 | 51.85 | 49.52 | 50.99 | 00:00:00 | | 2001-02-28 | 7,748,200 | 51.24 | 51.30 | 49.04 | 50.09 | 00:00:00 | | 2001-03-01 | 8,692,800 | 49.25 | 49.87 | 48.00 | 48.34 | 00:00:00 | | 2001-03-02 | 6,472,400 | 47.99 | 49.69 | 47.50 | 48.92 | 00:00:00 | | 2001-03-05 | 4,568,100 | 48.94 | 49.54 | 48.00 | 48.37 | 00:00:00 | | 2001-03-06 | 5,096,800 | 49.50 | 49.96 | 48.90 | 49.55 | 00:00:00 | | 2001-03-07 | 5,419,900 | 50.05 | 50.95 | 49.92 | 50.70 | 00:00:00 | | 2001-03-08 | 6,034,400 | 51.90 | 51.90 | 50.78 | 51.65 | 00:00:00 | | 2001-03-09 | 5,566,500 | 51.80 | 51.80 | 50.10 | 50.78 | 00:00:00 | | 2001-03-12 | 5,740,200 | 50.25 | 50.25 | 48.10 | 48.31 | 00:00:00 | | 2001-03-13 | 7,959,100 | 49.00 | 49.30 | 47.01 | 48.80 | 00:00:00 | | 2001-03-14 | 8,548,900 | 47.10 | 47.97 | 46.53 | 47.20 | 00:00:00 | | 2001-03-15 | 7,509,700 | 47.35 | 48.49 | 46.56 | 47.85 | 00:00:00 | | 2001-03-16 | 13,859,800 | 47.85 | 47.85 | 46.56 | 46.93 | 00:00:00 | | 2001-03-19 | 5,855,800 | 46.99 | 47.70 | 46.70 | 47.38 | 00:00:00 | | 2001-03-20 | 10,035,600 | 47.36 | 49.48 | 47.36 | 47.88 | 00:00:00 | | 2001-03-21 | 8,326,900 | 47.80 | 49.77 | 47.28 | 48.31 | 00:00:00 | | 2001-03-22 | 11,913,900 | 47.25 | 47.40 | 45.91 | 46.91 | 00:00:00 | | 2001-03-23 | 8,282,000 | 45.85 | 47.91 | 45.20 | 47.57 | 00:00:00 | | 2001-03-26 | 6,841,800 | 48.90 | 49.80 | 48.30 | 49.60 | 00:00:00 | | 2001-03-27 | 9,784,800 | 49.60 | 50.40 | 49.15 | 50.29 | 00:00:00 | | 2001-03-28 | 6,875,900 | 50.00 | 50.13 | 48.30 | 49.66 | 00:00:00 | | 2001-03-29 | 7,754,000 | 49.85 | 50.65 | 48.42 | 50.62 | 00:00:00 | | 2001-03-30 | 8,308,400 | 51.10 | 51.24 | 49.50 | 50.50 | 00:00:00 | | 2001-04-02 | 7,437,900 | 50.00 | 50.98 | 49.50 | 50.64 | 00:00:00 | | 2001-04-03 | 8,692,100 | 50.85 | 51.00 | 48.77 | 49.19 | 00:00:00 | | 2001-04-04 | 7,962,100 | 48.72 | 50.40 | 48.70 | 49.87 | 00:00:00 | | 2001-04-05 | 7,790,000 | 50.55 | 50.69 | 50.01 | 50.54 | 00:00:00 | | 2001-04-06 | 7,634,400 | 50.00 | 51.32 | 49.51 | 51.24 | 00:00:00 | | 2001-04-09 | 7,287,300 | 51.55 | 51.79 | 49.80 | 50.30 | 00:00:00 | | 2001-04-10 | 6,986,500 | 51.15 | 51.64 | 50.77 | 50.84 | 00:00:00 | | 2001-04-11 | 6,950,300 | 50.10 | 50.70 | 49.26 | 50.23 | 00:00:00 | | 2001-04-12 | 9,872,800 | 48.75 | 49.70 | 47.41 | 49.70 | 00:00:00 | | 2001-04-16 | 6,754,500 | 49.70 | 50.22 | 48.71 | 49.05 | 00:00:00 | | 2001-04-17 | 6,450,800 | 48.91 | 49.44 | 48.51 | 49.24 | 00:00:00 | | 2001-04-18 | 12,996,900 | 49.95 | 52.94 | 49.63 | 52.73 | 00:00:00 | | 2001-04-19 | 7,043,000 | 51.73 | 52.72 | 51.70 | 52.50 | 00:00:00 | | 2001-04-20 | 7,266,900 | 52.49 | 52.50 | 51.40 | 51.71 | 00:00:00 | | 2001-04-23 | 5,482,800 | 52.05 | 52.70 | 51.65 | 52.04 | 00:00:00 | | 2001-04-24 | 8,175,500 | 50.75 | 51.09 | 50.05 | 50.10 | 00:00:00 | | 2001-04-25 | 5,408,400 | 51.10 | 51.10 | 50.03 | 50.67 | 00:00:00 | | 2001-04-26 | 5,189,400 | 51.00 | 51.60 | 50.55 | 51.24 | 00:00:00 | | 2001-04-27 | 7,764,200 | 52.10 | 53.20 | 51.90 | 52.83 | 00:00:00 | | 2001-04-30 | 6,597,800 | 53.30 | 53.30 | 51.22 | 51.74 | 00:00:00 | | 2001-05-01 | 7,619,000 | 51.72 | 53.55 | 51.40 | 53.50 | 00:00:00 | | 2001-05-02 | 7,689,800 | 53.45 | 53.45 | 52.28 | 53.08 | 00:00:00 | | 2001-05-03 | 7,590,700 | 52.30 | 53.45 | 52.03 | 53.10 | 00:00:00 | | 2001-05-04 | 7,445,400 | 52.30 | 53.70 | 52.01 | 53.02 | 00:00:00 | | 2001-05-07 | 4,717,000 | 52.40 | 52.94 | 51.85 | 52.05 | 00:00:00 | | 2001-05-08 | 4,437,600 | 51.75 | 51.99 | 51.14 | 51.98 | 00:00:00 | | 2001-05-09 | 5,444,300 | 52.05 | 52.20 | 51.30 | 51.59 | 00:00:00 | | 2001-05-10 | 8,215,200 | 53.30 | 53.70 | 53.21 | 53.42 | 00:00:00 | | 2001-05-11 | 6,529,600 | 53.97 | 54.46 | 53.35 | 54.10 | 00:00:00 | | 2001-05-14 | 4,800,300 | 54.10 | 54.75 | 53.84 | 54.35 | 00:00:00 | | 2001-05-15 | 13,411,700 | 54.35 | 54.35 | 52.00 | 52.00 | 00:00:00 | | 2001-05-16 | 9,604,400 | 51.20 | 52.12 | 51.00 | 51.65 | 00:00:00 | | 2001-05-17 | 6,539,500 | 51.95 | 52.22 | 51.30 | 51.76 | 00:00:00 | | 2001-05-18 | 5,860,900 | 51.95 | 52.04 | 51.41 | 52.04 | 00:00:00 | | 2001-05-21 | 7,752,900 | 52.04 | 53.30 | 51.56 | 53.20 | 00:00:00 | | 2001-05-22 | 6,793,700 | 53.21 | 53.70 | 52.90 | 53.52 | 00:00:00 | | 2001-05-23 | 5,566,100 | 53.30 | 53.88 | 52.21 | 52.52 | 00:00:00 | | 2001-05-24 | 4,524,500 | 52.35 | 53.24 | 52.15 | 52.89 | 00:00:00 | | 2001-05-25 | 5,176,200 | 52.98 | 53.00 | 51.20 | 51.20 | 00:00:00 | | 2001-05-29 | 5,000,600 | 51.95 | 51.95 | 51.03 | 51.21 | 00:00:00 | | 2001-05-30 | 5,969,800 | 51.22 | 52.20 | 51.12 | 51.47 | 00:00:00 | | 2001-05-31 | 5,880,700 | 52.10 | 52.60 | 51.27 | 51.75 | 00:00:00 | | 2001-06-01 | 4,155,100 | 51.54 | 52.45 | 51.45 | 51.72 | 00:00:00 | | 2001-06-04 | 5,619,900 | 51.55 | 51.80 | 50.50 | 50.99 | 00:00:00 | | 2001-06-05 | 5,164,000 | 50.74 | 51.64 | 50.69 | 51.30 | 00:00:00 | | 2001-06-06 | 4,193,700 | 51.30 | 51.71 | 50.70 | 50.75 | 00:00:00 | | 2001-06-07 | 6,110,300 | 50.07 | 51.35 | 50.07 | 51.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
