|
 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 | | 2014-12-19 | 11,598,100 | 86.26 | 86.34 | 85.16 | 85.16 | 00:00:00 | | 2014-12-26 | 3,224,200 | 86.18 | 87.14 | 86.01 | 86.91 | 00:00:00 | | 2014-12-30 | 3,265,400 | 86.52 | 87.13 | 86.48 | 86.79 | 00:00:00 | | 2014-12-31 | 4,087,100 | 87.08 | 87.44 | 85.86 | 85.88 | 00:00:00 | | 2015-01-02 | 4,487,500 | 86.27 | 86.72 | 85.55 | 85.90 | 00:00:00 | | 2015-01-05 | 6,936,700 | 85.72 | 86.32 | 85.51 | 85.65 | 00:00:00 | | 2015-01-08 | 12,713,600 | 89.21 | 90.67 | 89.07 | 90.47 | 00:00:00 | | 2015-01-09 | 8,486,300 | 90.32 | 90.39 | 89.25 | 89.35 | 00:00:00 | | 2015-01-21 | 8,173,800 | 86.10 | 86.91 | 85.71 | 86.64 | 00:00:00 | | 2015-01-22 | 7,040,300 | 87.23 | 88.40 | 86.86 | 88.30 | 00:00:00 | | 2015-01-26 | 4,653,300 | 88.31 | 89.16 | 88.12 | 88.63 | 00:00:00 | | 2015-01-27 | 6,020,500 | 88.28 | 88.46 | 87.26 | 87.53 | 00:00:00 | | 2015-01-28 | 5,889,000 | 88.02 | 88.23 | 86.77 | 86.82 | 00:00:00 | | 2015-02-03 | 8,283,500 | 85.83 | 86.53 | 85.66 | 86.19 | 00:00:00 | | 2015-02-04 | 8,892,700 | 86.11 | 87.04 | 86.00 | 86.65 | 00:00:00 | | 2015-02-09 | 5,392,800 | 86.97 | 87.19 | 85.64 | 85.91 | 00:00:00 | | 2015-02-12 | 6,892,200 | 86.56 | 86.68 | 85.23 | 85.89 | 00:00:00 | | 2015-02-17 | 5,058,500 | 85.43 | 85.97 | 84.97 | 85.96 | 00:00:00 | | 2015-02-23 | 6,688,100 | 84.39 | 84.86 | 84.23 | 84.60 | 00:00:00 | | 2015-02-26 | 0 | 81.80 | 81.80 | 81.80 | 81.80 | 00:00:00 | | 2015-02-27 | 0 | 81.80 | 81.80 | 81.80 | 81.80 | 00:00:00 | | 2015-03-03 | 6,460,800 | 83.66 | 83.82 | 83.17 | 83.37 | 00:00:00 | | 2015-03-04 | 6,161,600 | 83.21 | 83.21 | 82.20 | 82.58 | 00:00:00 | | 2015-03-10 | 6,311,100 | 82.27 | 82.50 | 82.07 | 82.07 | 00:00:00 | | 2015-03-11 | 6,119,200 | 81.82 | 81.97 | 80.54 | 80.69 | 00:00:00 | | 2015-03-12 | 5,225,800 | 80.81 | 82.12 | 80.78 | 81.90 | 00:00:00 | | 2015-03-13 | 4,708,000 | 81.95 | 82.25 | 81.29 | 81.90 | 00:00:00 | | 2015-03-16 | 6,352,600 | 82.45 | 83.37 | 82.44 | 83.29 | 00:00:00 | | 2015-03-17 | 4,802,000 | 82.98 | 83.01 | 82.24 | 82.62 | 00:00:00 | | 2015-03-18 | 9,387,100 | 81.98 | 82.96 | 81.16 | 82.53 | 00:00:00 | | 2015-03-23 | 6,489,500 | 83.18 | 83.90 | 83.12 | 83.31 | 00:00:00 | | 2015-03-26 | 8,267,200 | 80.93 | 82.31 | 80.65 | 81.89 | 00:00:00 | | 2015-03-27 | 5,210,300 | 81.85 | 82.18 | 81.25 | 81.35 | 00:00:00 | | 2015-04-06 | 6,363,100 | 80.46 | 81.33 | 80.15 | 80.99 | 00:00:00 | | 2015-04-07 | 6,561,100 | 81.09 | 81.29 | 80.46 | 80.50 | 00:00:00 | | 2015-04-08 | 6,681,800 | 80.39 | 81.23 | 80.36 | 81.03 | 00:00:00 | | 2015-04-20 | 8,846,000 | 78.39 | 78.83 | 78.02 | 78.14 | 00:00:00 | | 2015-04-21 | 6,150,300 | 78.61 | 78.84 | 77.91 | 78.03 | 00:00:00 | | 2015-04-30 | 7,904,500 | 77.83 | 78.48 | 77.59 | 78.05 | 00:00:00 | | 2015-05-01 | 4,999,700 | 78.20 | 78.76 | 78.17 | 78.60 | 00:00:00 | | 2015-05-04 | 6,633,400 | 78.98 | 79.55 | 78.46 | 79.18 | 00:00:00 | | 2015-05-18 | 8,237,900 | 79.37 | 79.94 | 79.16 | 79.92 | 00:00:00 | | 2015-05-22 | 6,803,900 | 76.20 | 76.38 | 75.86 | 75.86 | 00:00:00 | | 2015-05-26 | 10,464,100 | 75.77 | 75.83 | 74.82 | 74.90 | 00:00:00 | | 2015-05-29 | 6,281,600 | 74.82 | 74.88 | 74.15 | 74.27 | 00:00:00 | | 2015-06-01 | 5,631,800 | 74.69 | 75.08 | 74.41 | 74.73 | 00:00:00 | | 2015-06-08 | 9,539,000 | 73.43 | 73.49 | 72.60 | 72.61 | 00:00:00 | | 2015-06-09 | 8,262,100 | 72.70 | 72.85 | 72.36 | 72.47 | 00:00:00 | | 2015-06-10 | 11,211,900 | 72.71 | 73.33 | 72.34 | 72.93 | 00:00:00 | | 2015-06-25 | 5,279,300 | 72.45 | 72.63 | 71.83 | 71.86 | 00:00:00 | | 2015-06-26 | 6,169,300 | 71.96 | 72.46 | 71.87 | 72.12 | 00:00:00 | | 2015-07-07 | 12,310,600 | 72.66 | 73.86 | 72.00 | 73.79 | 00:00:00 | | 2015-07-08 | 7,761,300 | 73.30 | 73.59 | 72.90 | 73.06 | 00:00:00 | | 2015-07-13 | 6,046,600 | 73.51 | 74.11 | 73.51 | 73.88 | 00:00:00 | | 2015-07-27 | 6,166,500 | 71.38 | 71.65 | 71.01 | 71.38 | 00:00:00 | | 2015-07-28 | 8,571,800 | 71.53 | 72.39 | 71.23 | 72.10 | 00:00:00 | | 2015-07-29 | 4,914,200 | 72.25 | 72.63 | 72.09 | 72.23 | 00:00:00 | | 2015-07-30 | 4,599,000 | 72.03 | 72.53 | 71.78 | 72.16 | 00:00:00 | | 2015-07-31 | 7,871,600 | 72.44 | 72.49 | 71.66 | 71.98 | 00:00:00 | | 2015-08-04 | 5,846,100 | 72.42 | 72.80 | 71.93 | 72.25 | 00:00:00 | | 2015-08-05 | 8,673,300 | 72.39 | 73.69 | 72.25 | 73.51 | 00:00:00 | | 2015-08-06 | 6,367,700 | 73.35 | 73.38 | 72.66 | 72.79 | 00:00:00 | | 2015-08-07 | 7,785,800 | 72.71 | 72.83 | 71.17 | 71.25 | 00:00:00 | | 2015-08-10 | 5,913,600 | 71.50 | 71.75 | 71.34 | 71.48 | 00:00:00 | | 2015-08-11 | 6,713,100 | 71.25 | 72.37 | 71.15 | 71.93 | 00:00:00 | | 2015-08-12 | 8,841,400 | 71.53 | 72.66 | 71.27 | 72.58 | 00:00:00 | | 2015-08-17 | 7,496,400 | 71.83 | 72.23 | 71.76 | 71.91 | 00:00:00 | | 2015-08-27 | 13,737,900 | 65.32 | 66.18 | 64.95 | 66.08 | 00:00:00 | | 2015-08-28 | 14,296,800 | 66.09 | 66.12 | 64.45 | 64.94 | 00:00:00 | | 2015-08-31 | 8,126,000 | 64.82 | 65.00 | 64.29 | 64.73 | 00:00:00 | | 2015-09-01 | 13,374,000 | 63.80 | 64.32 | 63.27 | 63.82 | 00:00:00 | | 2015-09-02 | 9,437,400 | 64.59 | 64.94 | 64.06 | 64.44 | 00:00:00 | | 2015-09-03 | 8,486,300 | 64.72 | 65.01 | 64.39 | 64.86 | 00:00:00 | | 2015-09-04 | 9,208,000 | 64.07 | 64.30 | 63.51 | 63.89 | 00:00:00 | | 2015-09-09 | 9,420,500 | 66.86 | 67.01 | 65.01 | 65.12 | 00:00:00 | | 2015-09-10 | 14,510,800 | 64.07 | 64.65 | 63.83 | 64.12 | 00:00:00 | | 2015-09-15 | 6,800,200 | 64.48 | 64.70 | 64.05 | 64.32 | 00:00:00 | | 2015-09-16 | 5,624,100 | 64.60 | 64.77 | 64.05 | 64.69 | 00:00:00 | | 2015-09-17 | 7,039,800 | 64.70 | 65.29 | 64.16 | 64.47 | 00:00:00 | | 2015-09-18 | 12,786,000 | 63.75 | 64.23 | 63.26 | 63.34 | 00:00:00 | | 2015-09-22 | 8,592,000 | 63.23 | 63.82 | 62.92 | 63.59 | 00:00:00 | | 2015-09-23 | 5,856,700 | 63.72 | 63.93 | 63.12 | 63.72 | 00:00:00 | | 2015-09-24 | 6,822,300 | 63.36 | 63.98 | 63.30 | 63.83 | 00:00:00 | | 2015-09-25 | 7,142,500 | 64.07 | 64.46 | 63.62 | 63.78 | 00:00:00 | | 2015-09-29 | 7,631,100 | 63.75 | 64.04 | 63.23 | 63.78 | 00:00:00 | | 2015-09-30 | 7,899,600 | 64.43 | 64.94 | 63.93 | 64.84 | 00:00:00 | | 2015-10-01 | 7,767,900 | 64.76 | 64.94 | 63.88 | 64.27 | 00:00:00 | | 2015-10-02 | 7,049,900 | 63.76 | 64.98 | 63.41 | 64.98 | 00:00:00 | | 2015-10-05 | 6,106,500 | 65.21 | 65.92 | 65.14 | 65.87 | 00:00:00 | | 2015-10-08 | 5,939,400 | 66.23 | 66.99 | 66.15 | 66.88 | 00:00:00 | | 2015-10-09 | 6,659,100 | 66.94 | 67.02 | 66.51 | 66.69 | 00:00:00 | | 2015-10-12 | 5,629,300 | 66.67 | 67.00 | 66.58 | 66.93 | 00:00:00 | | 2015-10-13 | 8,803,100 | 66.62 | 66.94 | 66.26 | 66.73 | 00:00:00 | | 2015-10-14 | 80,604,500 | 66.61 | 67.95 | 60.02 | 60.03 | 00:00:00 | | 2015-10-15 | 45,746,400 | 59.70 | 60.47 | 58.61 | 59.33 | 00:00:00 | | 2015-10-16 | 25,860,500 | 59.47 | 59.49 | 58.37 | 58.89 | 00:00:00 | | 2015-10-19 | 17,685,800 | 58.79 | 59.30 | 58.50 | 58.85 | 00:00:00 | | 2015-10-20 | 10,264,200 | 58.86 | 59.00 | 58.57 | 58.75 | 00:00:00 | | 2015-10-21 | 13,117,600 | 58.80 | 59.04 | 58.57 | 58.64 | 00:00:00 | | 2015-10-22 | 14,553,400 | 58.94 | 59.96 | 58.64 | 58.90 | 00:00:00 | | 2015-10-23 | 13,015,000 | 59.19 | 59.28 | 58.22 | 58.30 | 00:00:00 | | 2015-10-27 | 10,427,700 | 58.01 | 58.04 | 57.38 | 57.48 | 00:00:00 | | 2015-10-28 | 11,803,100 | 57.66 | 57.72 | 57.16 | 57.64 | 00:00:00 | | 2015-10-29 | 12,573,100 | 57.72 | 58.12 | 57.48 | 57.96 | 00:00:00 | | 2015-10-30 | 15,759,400 | 57.73 | 58.12 | 57.24 | 57.24 | 00:00:00 | | 2015-11-02 | 10,712,000 | 57.29 | 57.61 | 56.77 | 57.61 | 00:00:00 | | 2015-11-03 | 10,228,400 | 57.57 | 58.33 | 57.53 | 58.11 | 00:00:00 | | 2015-11-04 | 10,048,900 | 58.58 | 58.76 | 58.19 | 58.37 | 00:00:00 | | 2015-11-05 | 8,827,300 | 58.51 | 58.98 | 58.42 | 58.61 | 00:00:00 | | 2015-11-06 | 9,956,900 | 58.92 | 59.20 | 58.31 | 58.78 | 00:00:00 | | 2015-11-09 | 8,419,000 | 58.50 | 58.78 | 58.02 | 58.49 | 00:00:00 | | 2015-11-10 | 7,597,600 | 58.31 | 58.71 | 58.31 | 58.68 | 00:00:00 | | 2015-11-11 | 8,663,900 | 58.50 | 58.73 | 57.47 | 57.58 | 00:00:00 | | 2015-11-12 | 9,430,200 | 57.64 | 57.77 | 56.92 | 56.95 | 00:00:00 | | 2015-11-13 | 12,488,400 | 56.74 | 57.06 | 56.30 | 56.42 | 00:00:00 | | 2015-11-16 | 13,231,600 | 56.39 | 58.03 | 56.36 | 57.87 | 00:00:00 | | 2015-11-17 | 24,563,800 | 59.34 | 60.90 | 59.20 | 59.92 | 00:00:00 | | 2015-11-20 | 12,213,200 | 60.98 | 61.47 | 60.02 | 60.07 | 00:00:00 | | 2015-11-23 | 10,568,400 | 60.29 | 60.74 | 59.88 | 60.26 | 00:00:00 | | 2015-11-27 | 5,340,000 | 60.44 | 60.69 | 59.87 | 59.89 | 00:00:00 | | 2015-12-01 | 12,204,100 | 59.13 | 59.29 | 58.65 | 58.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
