|
 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 | | 2016-11-03 | 6,775,600 | 69.63 | 70.08 | 69.35 | 69.63 | 00:00:00 | | 2016-11-04 | 7,209,400 | 69.71 | 69.94 | 69.13 | 69.16 | 00:00:00 | | 2016-11-09 | 16,691,200 | 69.30 | 71.50 | 69.29 | 71.10 | 00:00:00 | | 2016-11-10 | 14,321,300 | 71.25 | 72.09 | 71.00 | 71.39 | 00:00:00 | | 2016-11-11 | 8,189,800 | 71.11 | 71.28 | 70.60 | 71.23 | 00:00:00 | | 2016-11-16 | 11,132,400 | 71.75 | 72.06 | 71.33 | 71.39 | 00:00:00 | | 2016-11-17 | 23,071,200 | 69.08 | 69.52 | 68.12 | 69.19 | 00:00:00 | | 2016-11-21 | 7,926,800 | 68.54 | 69.40 | 68.42 | 69.37 | 00:00:00 | | 2016-11-25 | 4,234,400 | 71.11 | 71.65 | 70.98 | 71.23 | 00:00:00 | | 2016-12-06 | 7,694,700 | 70.01 | 70.39 | 69.50 | 70.36 | 00:00:00 | | 2016-12-12 | 8,907,600 | 70.07 | 71.78 | 70.02 | 71.67 | 00:00:00 | | 2016-12-13 | 8,686,800 | 71.67 | 72.23 | 71.61 | 71.80 | 00:00:00 | | 2016-12-14 | 8,669,400 | 71.90 | 72.48 | 71.18 | 71.34 | 00:00:00 | | 2016-12-15 | 7,136,300 | 71.22 | 71.80 | 71.03 | 71.08 | 00:00:00 | | 2016-12-16 | 17,642,900 | 71.07 | 71.64 | 70.60 | 70.98 | 00:00:00 | | 2016-12-19 | 5,800,000 | 70.84 | 71.75 | 70.84 | 71.58 | 00:00:00 | | 2016-12-23 | 4,795,400 | 69.43 | 69.75 | 69.36 | 69.54 | 00:00:00 | | 2016-12-27 | 4,428,000 | 69.30 | 69.82 | 69.25 | 69.70 | 00:00:00 | | 2016-12-30 | 6,872,000 | 69.12 | 69.43 | 68.83 | 69.12 | 00:00:00 | | 2017-01-04 | 7,858,500 | 68.66 | 69.63 | 68.60 | 69.06 | 00:00:00 | | 2017-01-05 | 7,083,700 | 68.43 | 69.33 | 68.12 | 69.21 | 00:00:00 | | 2017-01-06 | 9,455,200 | 68.41 | 68.50 | 68.01 | 68.26 | 00:00:00 | | 2017-01-09 | 8,660,600 | 68.33 | 68.80 | 68.32 | 68.71 | 00:00:00 | | 2017-01-17 | 13,140,200 | 68.10 | 69.29 | 68.06 | 68.42 | 00:00:00 | | 2017-01-23 | 6,662,100 | 67.01 | 67.18 | 66.56 | 66.65 | 00:00:00 | | 2017-01-24 | 10,343,900 | 66.89 | 67.41 | 66.66 | 67.40 | 00:00:00 | | 2017-01-25 | 7,554,800 | 67.52 | 67.73 | 66.79 | 66.89 | 00:00:00 | | 2017-02-06 | 9,017,100 | 66.37 | 66.86 | 66.37 | 66.40 | 00:00:00 | | 2017-02-07 | 5,782,400 | 66.56 | 67.00 | 66.51 | 66.89 | 00:00:00 | | 2017-02-08 | 7,605,800 | 66.89 | 67.82 | 66.89 | 67.81 | 00:00:00 | | 2017-02-09 | 11,071,500 | 67.81 | 69.14 | 67.75 | 69.08 | 00:00:00 | | 2017-02-10 | 12,348,000 | 68.25 | 68.60 | 67.76 | 68.02 | 00:00:00 | | 2017-02-13 | 8,333,600 | 68.32 | 68.65 | 67.56 | 67.77 | 00:00:00 | | 2017-02-14 | 8,336,400 | 67.88 | 68.68 | 67.71 | 68.66 | 00:00:00 | | 2017-02-15 | 8,498,200 | 67.80 | 68.71 | 67.76 | 68.69 | 00:00:00 | | 2017-02-21 | 22,264,200 | 71.21 | 72.28 | 70.70 | 71.45 | 00:00:00 | | 2017-02-22 | 15,190,200 | 72.25 | 72.37 | 71.48 | 71.71 | 00:00:00 | | 2017-02-23 | 12,748,100 | 72.00 | 72.50 | 71.16 | 71.31 | 00:00:00 | | 2017-02-24 | 13,757,400 | 71.34 | 72.80 | 71.30 | 72.39 | 00:00:00 | | 2017-02-27 | 9,251,000 | 72.28 | 72.42 | 71.53 | 71.74 | 00:00:00 | | 2017-03-10 | 6,724,200 | 70.00 | 70.36 | 69.80 | 70.10 | 00:00:00 | | 2017-03-13 | 6,658,200 | 69.99 | 70.45 | 69.71 | 69.95 | 00:00:00 | | 2017-03-17 | 12,826,400 | 70.58 | 70.75 | 69.81 | 69.89 | 00:00:00 | | 2017-03-21 | 8,713,300 | 70.17 | 70.40 | 69.69 | 69.90 | 00:00:00 | | 2017-03-22 | 6,420,900 | 70.03 | 70.34 | 69.72 | 70.25 | 00:00:00 | | 2017-04-11 | 5,799,400 | 73.00 | 73.45 | 72.93 | 73.43 | 00:00:00 | | 2017-04-12 | 6,537,900 | 73.55 | 73.83 | 73.25 | 73.44 | 00:00:00 | | 2017-04-13 | 5,299,000 | 73.37 | 73.66 | 73.15 | 73.15 | 00:00:00 | | 2017-04-17 | 5,429,900 | 73.16 | 73.58 | 73.15 | 73.49 | 00:00:00 | | 2017-04-18 | 6,627,900 | 73.54 | 74.10 | 73.48 | 73.89 | 00:00:00 | | 2017-04-19 | 5,628,500 | 74.10 | 74.38 | 73.86 | 74.07 | 00:00:00 | | 2017-04-25 | 5,710,400 | 74.97 | 75.17 | 74.86 | 75.05 | 00:00:00 | | 2017-05-05 | 5,553,200 | 76.42 | 76.60 | 76.18 | 76.50 | 00:00:00 | | 2017-05-09 | 8,255,300 | 76.44 | 77.05 | 76.33 | 76.72 | 00:00:00 | | 2017-05-10 | 7,483,400 | 76.33 | 76.78 | 76.19 | 76.70 | 00:00:00 | | 2017-05-11 | 7,580,458 | 76.35 | 76.72 | 75.93 | 76.13 | 00:00:00 | | 2017-05-12 | 5,698,228 | 75.95 | 76.25 | 75.37 | 75.71 | 00:00:00 | | 2017-05-15 | 8,782,875 | 75.80 | 76.47 | 75.80 | 76.29 | 00:00:00 | | 2017-05-16 | 8,290,781 | 76.19 | 76.27 | 75.08 | 75.11 | 00:00:00 | | 2017-05-17 | 10,944,028 | 75.05 | 75.73 | 74.96 | 75.12 | 00:00:00 | | 2017-05-18 | 18,946,639 | 76.89 | 77.66 | 76.13 | 77.54 | 00:00:00 | | 2017-05-19 | 18,459,272 | 77.97 | 79.44 | 77.77 | 78.77 | 00:00:00 | | 2017-05-22 | 8,778,621 | 78.65 | 79.00 | 78.30 | 78.55 | 00:00:00 | | 2017-05-23 | 7,105,794 | 78.58 | 78.97 | 78.44 | 78.49 | 00:00:00 | | 2017-05-24 | 7,427,019 | 78.56 | 78.61 | 78.14 | 78.15 | 00:00:00 | | 2017-05-25 | 6,116,301 | 78.36 | 78.85 | 78.15 | 78.31 | 00:00:00 | | 2017-05-26 | 6,111,607 | 78.37 | 78.54 | 77.79 | 78.13 | 00:00:00 | | 2017-05-30 | 5,170,537 | 78.00 | 78.40 | 77.93 | 78.15 | 00:00:00 | | 2017-05-31 | 8,118,748 | 78.35 | 78.92 | 78.22 | 78.60 | 00:00:00 | | 2017-06-01 | 8,122,148 | 78.64 | 79.81 | 78.60 | 79.81 | 00:00:00 | | 2017-06-02 | 7,920,430 | 79.80 | 79.93 | 79.22 | 79.62 | 00:00:00 | | 2017-06-05 | 10,074,991 | 79.60 | 80.48 | 79.48 | 80.26 | 00:00:00 | | 2017-06-06 | 11,470,757 | 79.43 | 79.56 | 78.26 | 78.93 | 00:00:00 | | 2017-06-07 | 8,511,189 | 79.08 | 79.50 | 78.73 | 79.15 | 00:00:00 | | 2017-06-08 | 10,907,555 | 79.58 | 80.13 | 78.23 | 78.93 | 00:00:00 | | 2017-06-09 | 9,399,533 | 79.03 | 79.56 | 78.72 | 79.42 | 00:00:00 | | 2017-06-12 | 10,409,317 | 79.40 | 80.37 | 78.84 | 79.24 | 00:00:00 | | 2017-06-13 | 5,490,977 | 79.21 | 79.57 | 78.89 | 79.52 | 00:00:00 | | 2017-06-14 | 4,963,165 | 79.52 | 80.04 | 79.26 | 79.90 | 00:00:00 | | 2017-06-15 | 11,232,251 | 79.18 | 79.30 | 77.76 | 78.91 | 00:00:00 | | 2017-06-16 | 56,051,300 | 73.95 | 75.50 | 73.29 | 75.24 | 00:00:00 | | 2017-06-19 | 15,930,361 | 75.38 | 76.01 | 74.52 | 75.50 | 00:00:00 | | 2017-06-20 | 9,991,471 | 75.88 | 75.92 | 75.32 | 75.54 | 00:00:00 | | 2017-06-21 | 8,959,969 | 75.60 | 76.61 | 75.58 | 76.24 | 00:00:00 | | 2017-06-22 | 8,105,589 | 76.03 | 76.06 | 75.30 | 75.52 | 00:00:00 | | 2017-06-23 | 12,417,323 | 75.60 | 75.78 | 74.55 | 74.84 | 00:00:00 | | 2017-06-26 | 8,565,861 | 74.95 | 75.93 | 74.92 | 75.50 | 00:00:00 | | 2017-06-27 | 6,448,652 | 75.52 | 76.37 | 75.45 | 76.01 | 00:00:00 | | 2017-06-28 | 6,950,198 | 76.25 | 76.80 | 76.14 | 76.51 | 00:00:00 | | 2017-06-29 | 7,053,712 | 76.25 | 76.32 | 75.49 | 75.93 | 00:00:00 | | 2017-06-30 | 6,865,831 | 76.08 | 76.27 | 75.67 | 75.68 | 00:00:00 | | 2017-07-03 | 4,848,564 | 75.84 | 76.34 | 75.08 | 75.36 | 00:00:00 | | 2017-07-05 | 6,036,851 | 75.55 | 75.95 | 75.17 | 75.32 | 00:00:00 | | 2017-07-06 | 6,143,615 | 75.35 | 75.97 | 75.24 | 75.47 | 00:00:00 | | 2017-07-07 | 5,119,558 | 75.65 | 75.82 | 75.05 | 75.33 | 00:00:00 | | 2017-07-10 | 14,348,691 | 75.15 | 75.31 | 73.13 | 73.23 | 00:00:00 | | 2017-07-11 | 7,523,620 | 73.38 | 74.05 | 73.33 | 73.47 | 00:00:00 | | 2017-07-12 | 5,688,974 | 73.66 | 74.21 | 73.66 | 73.94 | 00:00:00 | | 2017-07-13 | 8,120,531 | 74.67 | 75.25 | 74.51 | 75.05 | 00:00:00 | | 2017-07-14 | 9,074,675 | 76.27 | 76.56 | 75.91 | 76.34 | 00:00:00 | | 2017-07-17 | 8,827,559 | 76.29 | 76.87 | 76.19 | 76.37 | 00:00:00 | | 2017-07-18 | 4,314,034 | 76.25 | 76.54 | 76.00 | 76.20 | 00:00:00 | | 2017-07-19 | 5,258,093 | 76.08 | 76.22 | 75.60 | 75.87 | 00:00:00 | | 2017-07-20 | 4,902,233 | 75.98 | 76.25 | 75.70 | 76.02 | 00:00:00 | | 2017-07-21 | 6,915,775 | 75.84 | 76.23 | 75.55 | 76.15 | 00:00:00 | | 2017-07-24 | 7,278,736 | 76.03 | 77.16 | 76.03 | 76.89 | 00:00:00 | | 2017-07-25 | 11,327,697 | 77.61 | 78.86 | 77.39 | 78.52 | 00:00:00 | | 2017-07-26 | 6,653,534 | 78.55 | 79.17 | 77.94 | 78.90 | 00:00:00 | | 2017-07-27 | 7,845,274 | 78.72 | 79.86 | 78.48 | 79.78 | 00:00:00 | | 2017-07-28 | 4,963,739 | 79.80 | 79.96 | 79.54 | 79.81 | 00:00:00 | | 2017-07-31 | 6,202,722 | 79.82 | 80.34 | 79.70 | 79.99 | 00:00:00 | | 2017-08-01 | 5,565,862 | 80.25 | 80.73 | 80.00 | 80.50 | 00:00:00 | | 2017-08-02 | 7,964,699 | 80.34 | 81.11 | 80.30 | 80.53 | 00:00:00 | | 2017-08-03 | 9,897,841 | 81.34 | 81.76 | 80.67 | 80.87 | 00:00:00 | | 2017-08-04 | 7,110,903 | 81.06 | 81.40 | 80.21 | 80.48 | 00:00:00 | | 2017-08-07 | 5,416,247 | 80.57 | 81.45 | 80.54 | 81.28 | 00:00:00 | | 2017-08-08 | 7,378,090 | 81.17 | 81.86 | 80.90 | 81.59 | 00:00:00 | | 2017-08-09 | 6,566,161 | 81.11 | 81.99 | 80.90 | 81.61 | 00:00:00 | | 2017-08-10 | 7,825,101 | 81.07 | 81.40 | 80.55 | 80.66 | 00:00:00 | | 2017-08-11 | 7,896,387 | 80.73 | 81.25 | 80.36 | 80.40 | 00:00:00 | | 2017-08-14 | 7,760,501 | 80.59 | 81.24 | 80.50 | 80.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
