|
 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 | | 2015-12-01 | 12,204,100 | 59.13 | 59.29 | 58.65 | 58.99 | 00:00:00 | | 2015-12-02 | 13,523,600 | 58.61 | 59.29 | 58.32 | 58.35 | 00:00:00 | | 2015-12-07 | 11,585,300 | 59.57 | 60.73 | 59.57 | 60.50 | 00:00:00 | | 2015-12-10 | 11,357,200 | 59.13 | 60.09 | 59.09 | 59.56 | 00:00:00 | | 2015-12-14 | 14,466,900 | 59.30 | 60.44 | 59.07 | 60.39 | 00:00:00 | | 2015-12-15 | 14,607,000 | 60.64 | 60.84 | 59.57 | 59.64 | 00:00:00 | | 2015-12-18 | 15,469,400 | 58.93 | 59.40 | 58.75 | 58.85 | 00:00:00 | | 2015-12-21 | 9,639,400 | 58.82 | 59.58 | 58.67 | 59.55 | 00:00:00 | | 2015-12-24 | 2,482,800 | 60.78 | 61.10 | 60.68 | 60.83 | 00:00:00 | | 2015-12-28 | 5,341,600 | 60.58 | 60.97 | 60.50 | 60.75 | 00:00:00 | | 2015-12-29 | 7,772,500 | 61.00 | 61.75 | 60.98 | 61.61 | 00:00:00 | | 2015-12-30 | 5,711,800 | 61.66 | 61.87 | 61.49 | 61.68 | 00:00:00 | | 2016-01-11 | 12,642,600 | 63.76 | 64.47 | 63.63 | 64.22 | 00:00:00 | | 2016-01-14 | 12,383,000 | 62.00 | 63.62 | 61.82 | 63.06 | 00:00:00 | | 2016-01-15 | 15,102,900 | 61.55 | 62.47 | 61.26 | 61.93 | 00:00:00 | | 2016-01-20 | 17,289,100 | 61.80 | 62.33 | 60.20 | 60.84 | 00:00:00 | | 2016-01-21 | 12,052,600 | 60.98 | 62.79 | 60.91 | 61.88 | 00:00:00 | | 2016-01-22 | 9,153,800 | 62.44 | 63.26 | 62.13 | 62.69 | 00:00:00 | | 2016-01-25 | 12,757,100 | 62.78 | 63.82 | 62.55 | 63.45 | 00:00:00 | | 2016-01-26 | 9,167,600 | 63.36 | 64.47 | 63.26 | 64.00 | 00:00:00 | | 2016-01-27 | 10,165,300 | 64.10 | 65.18 | 63.89 | 63.95 | 00:00:00 | | 2016-01-28 | 11,257,600 | 64.03 | 64.51 | 63.43 | 64.22 | 00:00:00 | | 2016-01-29 | 16,285,000 | 64.75 | 66.53 | 64.74 | 66.36 | 00:00:00 | | 2016-02-01 | 14,514,700 | 65.91 | 67.93 | 65.89 | 67.50 | 00:00:00 | | 2016-02-02 | 13,509,600 | 67.30 | 67.84 | 66.28 | 66.86 | 00:00:00 | | 2016-02-03 | 12,285,700 | 67.31 | 67.50 | 65.07 | 66.27 | 00:00:00 | | 2016-02-04 | 12,711,700 | 65.76 | 66.55 | 65.01 | 66.42 | 00:00:00 | | 2016-02-05 | 14,115,000 | 66.86 | 67.53 | 65.88 | 67.00 | 00:00:00 | | 2016-02-11 | 11,088,600 | 65.02 | 65.76 | 64.78 | 65.32 | 00:00:00 | | 2016-02-12 | 9,625,400 | 65.52 | 66.25 | 64.87 | 66.18 | 00:00:00 | | 2016-02-19 | 15,399,100 | 63.89 | 64.77 | 63.44 | 64.66 | 00:00:00 | | 2016-03-02 | 9,160,000 | 66.21 | 66.67 | 66.00 | 66.21 | 00:00:00 | | 2016-03-03 | 11,823,600 | 65.95 | 66.20 | 64.88 | 66.14 | 00:00:00 | | 2016-03-07 | 12,792,400 | 66.62 | 68.48 | 66.27 | 67.89 | 00:00:00 | | 2016-03-10 | 9,635,600 | 67.55 | 68.04 | 66.40 | 67.41 | 00:00:00 | | 2016-03-11 | 8,250,800 | 67.77 | 67.94 | 66.80 | 67.17 | 00:00:00 | | 2016-03-14 | 6,656,200 | 67.15 | 67.67 | 66.96 | 67.36 | 00:00:00 | | 2016-03-17 | 11,823,000 | 67.82 | 68.92 | 67.26 | 67.45 | 00:00:00 | | 2016-03-18 | 22,837,600 | 67.48 | 68.03 | 66.75 | 66.95 | 00:00:00 | | 2016-03-21 | 8,978,500 | 67.03 | 68.38 | 66.97 | 67.97 | 00:00:00 | | 2016-03-22 | 7,497,600 | 68.00 | 68.68 | 67.79 | 67.87 | 00:00:00 | | 2016-03-23 | 6,092,800 | 68.01 | 68.10 | 67.44 | 67.46 | 00:00:00 | | 2016-03-24 | 6,293,600 | 67.43 | 68.04 | 67.38 | 68.00 | 00:00:00 | | 2016-03-31 | 6,235,200 | 68.75 | 69.19 | 68.47 | 68.49 | 00:00:00 | | 2016-04-01 | 6,594,600 | 68.02 | 69.20 | 68.02 | 69.06 | 00:00:00 | | 2016-04-08 | 6,022,300 | 68.31 | 68.39 | 67.86 | 68.06 | 00:00:00 | | 2016-04-12 | 7,702,700 | 67.57 | 68.87 | 67.45 | 68.80 | 00:00:00 | | 2016-04-13 | 6,259,200 | 69.01 | 69.42 | 68.87 | 69.15 | 00:00:00 | | 2016-04-14 | 6,961,100 | 69.15 | 69.24 | 68.15 | 68.80 | 00:00:00 | | 2016-04-18 | 6,616,100 | 69.05 | 69.90 | 68.85 | 69.86 | 00:00:00 | | 2016-04-19 | 7,459,000 | 69.79 | 70.08 | 69.50 | 69.77 | 00:00:00 | | 2016-04-20 | 5,400,100 | 69.76 | 69.99 | 69.13 | 69.21 | 00:00:00 | | 2016-04-21 | 6,599,800 | 69.47 | 69.68 | 68.24 | 68.47 | 00:00:00 | | 2016-04-22 | 6,208,800 | 68.82 | 68.94 | 68.28 | 68.72 | 00:00:00 | | 2016-04-25 | 5,776,600 | 68.55 | 69.50 | 68.06 | 69.47 | 00:00:00 | | 2016-04-28 | 4,747,400 | 69.07 | 69.62 | 68.75 | 68.91 | 00:00:00 | | 2016-04-29 | 12,080,300 | 68.73 | 68.82 | 66.36 | 66.87 | 00:00:00 | | 2016-05-04 | 5,911,000 | 66.85 | 67.49 | 66.44 | 67.19 | 00:00:00 | | 2016-05-05 | 8,088,500 | 66.97 | 67.25 | 66.58 | 67.21 | 00:00:00 | | 2016-05-09 | 8,578,600 | 68.25 | 69.10 | 68.16 | 68.95 | 00:00:00 | | 2016-05-10 | 6,402,900 | 68.92 | 69.13 | 68.45 | 68.79 | 00:00:00 | | 2016-05-11 | 14,388,300 | 67.47 | 67.50 | 65.61 | 66.41 | 00:00:00 | | 2016-05-16 | 10,167,900 | 64.86 | 66.35 | 64.68 | 66.02 | 00:00:00 | | 2016-05-17 | 9,252,700 | 66.06 | 66.27 | 64.88 | 65.10 | 00:00:00 | | 2016-05-18 | 22,159,600 | 63.02 | 63.78 | 62.72 | 63.15 | 00:00:00 | | 2016-05-20 | 16,663,000 | 69.33 | 70.14 | 68.85 | 69.86 | 00:00:00 | | 2016-05-23 | 10,072,900 | 69.60 | 70.06 | 69.44 | 69.50 | 00:00:00 | | 2016-05-24 | 8,770,900 | 69.65 | 70.42 | 69.55 | 70.24 | 00:00:00 | | 2016-05-25 | 7,263,900 | 70.25 | 71.00 | 70.24 | 70.48 | 00:00:00 | | 2016-05-27 | 5,762,800 | 70.86 | 70.89 | 70.49 | 70.75 | 00:00:00 | | 2016-05-31 | 7,957,700 | 70.58 | 71.00 | 70.48 | 70.78 | 00:00:00 | | 2016-06-01 | 7,220,900 | 70.50 | 70.91 | 70.41 | 70.50 | 00:00:00 | | 2016-06-02 | 6,486,100 | 70.50 | 71.00 | 70.15 | 70.95 | 00:00:00 | | 2016-06-03 | 6,363,600 | 70.57 | 71.05 | 70.52 | 70.87 | 00:00:00 | | 2016-06-06 | 8,971,200 | 71.52 | 71.55 | 71.00 | 71.05 | 00:00:00 | | 2016-06-20 | 7,128,800 | 71.31 | 71.78 | 71.05 | 71.10 | 00:00:00 | | 2016-06-23 | 6,928,100 | 72.20 | 72.24 | 71.79 | 72.10 | 00:00:00 | | 2016-06-24 | 14,828,200 | 70.55 | 72.72 | 70.51 | 71.96 | 00:00:00 | | 2016-06-27 | 11,303,400 | 71.64 | 71.77 | 70.88 | 71.50 | 00:00:00 | | 2016-07-05 | 10,588,400 | 72.75 | 73.62 | 72.68 | 73.14 | 00:00:00 | | 2016-07-06 | 10,997,300 | 73.26 | 73.98 | 73.17 | 73.82 | 00:00:00 | | 2016-07-07 | 7,792,800 | 73.73 | 73.93 | 73.15 | 73.53 | 00:00:00 | | 2016-07-08 | 7,232,700 | 73.82 | 73.85 | 73.24 | 73.84 | 00:00:00 | | 2016-07-11 | 8,726,700 | 73.67 | 74.35 | 73.50 | 74.06 | 00:00:00 | | 2016-07-12 | 10,651,000 | 73.56 | 73.73 | 73.00 | 73.27 | 00:00:00 | | 2016-07-13 | 6,386,000 | 73.25 | 73.63 | 72.94 | 73.62 | 00:00:00 | | 2016-07-14 | 6,638,300 | 73.79 | 74.11 | 73.61 | 73.70 | 00:00:00 | | 2016-07-19 | 4,772,000 | 73.64 | 73.96 | 73.58 | 73.66 | 00:00:00 | | 2016-07-20 | 4,696,500 | 73.88 | 74.11 | 73.63 | 73.79 | 00:00:00 | | 2016-08-01 | 5,841,300 | 72.81 | 73.99 | 72.81 | 73.78 | 00:00:00 | | 2016-08-02 | 6,489,600 | 73.70 | 73.72 | 72.63 | 73.13 | 00:00:00 | | 2016-08-03 | 6,493,600 | 73.00 | 73.40 | 72.51 | 72.94 | 00:00:00 | | 2016-08-08 | 6,568,800 | 74.00 | 74.07 | 73.04 | 73.34 | 00:00:00 | | 2016-08-09 | 6,405,900 | 73.36 | 73.88 | 73.08 | 73.54 | 00:00:00 | | 2016-08-10 | 8,022,000 | 73.57 | 74.51 | 73.39 | 73.95 | 00:00:00 | | 2016-08-11 | 6,267,800 | 74.50 | 74.80 | 73.53 | 73.80 | 00:00:00 | | 2016-08-15 | 9,593,500 | 73.81 | 74.01 | 73.11 | 73.32 | 00:00:00 | | 2016-08-18 | 26,858,300 | 72.93 | 75.19 | 72.93 | 74.30 | 00:00:00 | | 2016-08-19 | 15,202,300 | 74.10 | 74.29 | 72.67 | 72.81 | 00:00:00 | | 2016-08-22 | 10,286,000 | 73.06 | 73.14 | 72.45 | 72.70 | 00:00:00 | | 2016-08-30 | 5,774,200 | 71.40 | 71.76 | 71.15 | 71.31 | 00:00:00 | | 2016-08-31 | 6,113,600 | 71.46 | 71.64 | 71.15 | 71.44 | 00:00:00 | | 2016-09-06 | 9,564,000 | 72.76 | 73.08 | 72.20 | 73.00 | 00:00:00 | | 2016-09-07 | 9,618,300 | 73.00 | 73.05 | 72.01 | 72.06 | 00:00:00 | | 2016-09-08 | 9,650,800 | 71.89 | 72.32 | 71.71 | 71.83 | 00:00:00 | | 2016-09-09 | 11,472,000 | 71.32 | 71.51 | 70.30 | 70.30 | 00:00:00 | | 2016-09-12 | 10,802,800 | 70.79 | 72.24 | 70.72 | 71.94 | 00:00:00 | | 2016-09-13 | 7,507,900 | 71.84 | 71.91 | 71.15 | 71.46 | 00:00:00 | | 2016-09-14 | 6,960,700 | 71.62 | 72.06 | 71.40 | 71.52 | 00:00:00 | | 2016-09-16 | 13,844,900 | 72.32 | 72.96 | 72.22 | 72.87 | 00:00:00 | | 2016-09-22 | 5,871,900 | 72.43 | 72.54 | 71.99 | 72.27 | 00:00:00 | | 2016-09-23 | 7,626,500 | 72.60 | 72.77 | 72.34 | 72.35 | 00:00:00 | | 2016-09-26 | 5,906,900 | 72.31 | 72.33 | 71.52 | 71.62 | 00:00:00 | | 2016-10-10 | 8,956,400 | 68.75 | 68.96 | 67.75 | 67.98 | 00:00:00 | | 2016-10-12 | 8,940,700 | 67.74 | 67.91 | 67.37 | 67.46 | 00:00:00 | | 2016-10-13 | 9,064,800 | 67.19 | 68.54 | 67.07 | 68.23 | 00:00:00 | | 2016-10-17 | 7,459,300 | 68.65 | 68.65 | 67.80 | 68.22 | 00:00:00 | | 2016-10-24 | 7,044,400 | 68.62 | 69.37 | 68.39 | 69.19 | 00:00:00 | | 2016-10-27 | 7,131,600 | 69.60 | 70.00 | 69.39 | 69.83 | 00:00:00 | | 2016-10-28 | 6,929,500 | 69.80 | 70.21 | 69.73 | 69.99 | 00:00:00 | | 2016-11-03 | 6,775,600 | 69.63 | 70.08 | 69.35 | 69.63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
