|
 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 | | 2017-08-14 | 7,760,501 | 80.59 | 81.24 | 80.50 | 80.70 | 00:00:00 | | 2017-08-15 | 7,035,569 | 80.83 | 81.40 | 80.54 | 80.77 | 00:00:00 | | 2017-08-16 | 11,463,621 | 81.27 | 81.44 | 80.54 | 80.98 | 00:00:00 | | 2017-08-17 | 17,088,252 | 78.85 | 79.81 | 78.33 | 79.70 | 00:00:00 | | 2017-08-18 | 9,728,294 | 79.62 | 80.35 | 79.28 | 79.31 | 00:00:00 | | 2017-08-21 | 9,526,586 | 79.12 | 80.07 | 78.79 | 79.71 | 00:00:00 | | 2017-08-22 | 6,484,837 | 79.80 | 80.16 | 79.71 | 80.02 | 00:00:00 | | 2017-08-23 | 7,628,997 | 80.35 | 80.56 | 79.88 | 79.96 | 00:00:00 | | 2017-08-24 | 19,093,787 | 80.61 | 80.88 | 77.85 | 78.34 | 00:00:00 | | 2017-08-25 | 9,899,021 | 78.50 | 79.09 | 78.48 | 78.63 | 00:00:00 | | 2017-08-28 | 8,556,272 | 78.41 | 78.46 | 77.86 | 78.03 | 00:00:00 | | 2017-08-29 | 7,650,684 | 77.67 | 78.98 | 77.50 | 78.77 | 00:00:00 | | 2017-08-30 | 5,625,736 | 78.82 | 79.10 | 78.52 | 78.54 | 00:00:00 | | 2017-08-31 | 8,161,371 | 78.60 | 78.75 | 78.06 | 78.07 | 00:00:00 | | 2017-09-01 | 6,421,986 | 78.31 | 78.50 | 78.21 | 78.37 | 00:00:00 | | 2017-09-05 | 12,050,971 | 77.95 | 79.89 | 77.90 | 79.80 | 00:00:00 | | 2017-09-06 | 8,023,746 | 79.88 | 80.40 | 79.72 | 80.08 | 00:00:00 | | 2017-09-07 | 6,686,634 | 80.32 | 80.76 | 80.00 | 80.12 | 00:00:00 | | 2017-09-08 | 9,922,933 | 79.74 | 79.88 | 77.73 | 78.88 | 00:00:00 | | 2017-09-11 | 6,911,746 | 79.15 | 79.35 | 78.66 | 79.08 | 00:00:00 | | 2017-09-12 | 5,998,225 | 79.30 | 79.91 | 79.17 | 79.61 | 00:00:00 | | 2017-09-13 | 8,760,847 | 79.61 | 80.68 | 79.59 | 79.86 | 00:00:00 | | 2017-09-14 | 6,933,513 | 79.79 | 79.82 | 79.22 | 79.68 | 00:00:00 | | 2017-09-15 | 13,104,789 | 79.81 | 80.75 | 79.27 | 80.38 | 00:00:00 | | 2017-09-18 | 8,164,429 | 80.21 | 81.12 | 79.95 | 80.00 | 00:00:00 | | 2017-09-19 | 6,081,638 | 80.18 | 80.46 | 79.70 | 80.05 | 00:00:00 | | 2017-09-20 | 5,273,829 | 80.17 | 80.56 | 79.87 | 80.50 | 00:00:00 | | 2017-09-21 | 6,308,907 | 80.57 | 80.57 | 79.72 | 80.01 | 00:00:00 | | 2017-09-22 | 5,539,132 | 79.89 | 80.08 | 79.25 | 79.53 | 00:00:00 | | 2017-09-25 | 8,506,848 | 78.92 | 80.10 | 78.86 | 79.15 | 00:00:00 | | 2017-09-26 | 5,808,134 | 79.04 | 79.54 | 78.92 | 79.39 | 00:00:00 | | 2017-09-27 | 6,192,547 | 79.42 | 79.57 | 78.67 | 79.29 | 00:00:00 | | 2017-09-28 | 12,261,734 | 79.00 | 79.08 | 78.12 | 78.95 | 00:00:00 | | 2017-09-29 | 10,254,734 | 78.85 | 79.00 | 77.98 | 78.14 | 00:00:00 | | 2017-10-02 | 7,220,355 | 77.90 | 78.83 | 77.50 | 78.45 | 00:00:00 | | 2017-10-03 | 7,901,851 | 78.83 | 79.66 | 78.75 | 79.22 | 00:00:00 | | 2017-10-04 | 6,158,993 | 79.27 | 79.78 | 79.07 | 79.09 | 00:00:00 | | 2017-10-05 | 4,833,574 | 79.17 | 79.81 | 79.08 | 79.41 | 00:00:00 | | 2017-10-06 | 5,872,151 | 78.78 | 79.17 | 78.25 | 79.00 | 00:00:00 | | 2017-10-09 | 13,219,975 | 79.50 | 81.38 | 79.40 | 80.53 | 00:00:00 | | 2017-10-10 | 25,015,912 | 82.68 | 84.88 | 82.61 | 84.13 | 00:00:00 | | 2017-10-11 | 18,445,058 | 84.58 | 86.29 | 84.10 | 85.73 | 00:00:00 | | 2017-10-12 | 12,430,103 | 85.70 | 86.37 | 85.06 | 86.10 | 00:00:00 | | 2017-10-13 | 9,382,031 | 86.24 | 86.95 | 86.24 | 86.62 | 00:00:00 | | 2017-10-16 | 9,294,278 | 86.58 | 86.62 | 85.02 | 85.74 | 00:00:00 | | 2017-10-17 | 5,828,161 | 85.50 | 86.36 | 85.32 | 85.98 | 00:00:00 | | 2017-10-18 | 5,367,364 | 86.15 | 86.37 | 86.01 | 86.22 | 00:00:00 | | 2017-10-19 | 6,530,617 | 86.15 | 86.66 | 85.77 | 86.40 | 00:00:00 | | 2017-10-20 | 8,223,788 | 86.60 | 87.45 | 86.28 | 87.44 | 00:00:00 | | 2017-10-23 | 10,569,159 | 87.34 | 88.92 | 87.26 | 88.65 | 00:00:00 | | 2017-10-24 | 7,524,072 | 88.69 | 88.80 | 87.91 | 87.98 | 00:00:00 | | 2017-10-25 | 5,180,021 | 87.85 | 88.60 | 87.43 | 88.49 | 00:00:00 | | 2017-10-26 | 6,422,503 | 88.66 | 89.11 | 88.02 | 88.62 | 00:00:00 | | 2017-10-27 | 6,498,985 | 88.14 | 88.39 | 87.15 | 88.17 | 00:00:00 | | 2017-10-30 | 6,698,534 | 87.94 | 87.95 | 86.39 | 86.95 | 00:00:00 | | 2017-10-31 | 5,829,335 | 86.86 | 87.46 | 86.60 | 87.31 | 00:00:00 | | 2017-11-01 | 6,150,299 | 87.07 | 88.40 | 87.00 | 87.94 | 00:00:00 | | 2017-11-02 | 5,168,991 | 88.28 | 89.17 | 87.80 | 88.80 | 00:00:00 | | 2017-11-03 | 6,346,181 | 89.02 | 89.88 | 88.76 | 89.68 | 00:00:00 | | 2017-12-12 | 7,519,437 | 96.85 | 97.24 | 96.60 | 96.70 | 00:00:00 | | 2017-12-13 | 7,768,080 | 96.66 | 97.91 | 96.55 | 97.76 | 00:00:00 | | 2017-12-14 | 8,757,209 | 98.42 | 98.57 | 97.10 | 97.13 | 00:00:00 | | 2017-12-15 | 15,611,141 | 98.04 | 98.49 | 96.91 | 97.11 | 00:00:00 | | 2017-12-18 | 7,887,090 | 97.44 | 98.17 | 97.36 | 97.90 | 00:00:00 | | 2017-12-19 | 11,995,374 | 99.78 | 99.91 | 98.29 | 98.80 | 00:00:00 | | 2017-12-20 | 9,239,719 | 99.48 | 99.65 | 98.45 | 98.75 | 00:00:00 | | 2017-12-21 | 6,941,433 | 99.32 | 99.33 | 97.98 | 98.06 | 00:00:00 | | 2017-12-22 | 4,873,537 | 98.14 | 98.42 | 97.68 | 98.21 | 00:00:00 | | 2017-12-26 | 4,291,767 | 98.35 | 99.44 | 98.35 | 99.16 | 00:00:00 | | 2017-12-27 | 4,847,733 | 99.56 | 99.60 | 98.83 | 99.26 | 00:00:00 | | 2017-12-28 | 9,473,104 | 99.52 | 99.62 | 99.12 | 99.40 | 00:00:00 | | 2017-12-29 | 7,118,956 | 99.40 | 99.69 | 98.75 | 98.75 | 00:00:00 | | 2018-01-02 | 10,065,263 | 99.30 | 99.79 | 98.52 | 98.59 | 00:00:00 | | 2018-01-03 | 8,898,909 | 98.85 | 100.00 | 98.77 | 99.45 | 00:00:00 | | 2018-01-04 | 6,805,321 | 99.54 | 99.78 | 98.91 | 99.54 | 00:00:00 | | 2018-01-05 | 7,202,992 | 99.64 | 100.38 | 99.61 | 100.13 | 00:00:00 | | 2018-01-08 | 8,277,421 | 100.25 | 101.75 | 100.21 | 101.61 | 00:00:00 | | 2018-01-09 | 7,296,463 | 102.03 | 102.35 | 100.31 | 100.39 | 00:00:00 | | 2018-01-10 | 7,615,940 | 99.75 | 99.89 | 98.53 | 99.67 | 00:00:00 | | 2018-01-11 | 6,527,026 | 99.70 | 100.45 | 98.78 | 100.02 | 00:00:00 | | 2018-01-12 | 6,907,217 | 100.39 | 101.44 | 100.30 | 100.87 | 00:00:00 | | 2018-01-16 | 6,533,775 | 101.34 | 101.91 | 100.34 | 100.69 | 00:00:00 | | 2018-01-17 | 8,610,553 | 101.15 | 102.94 | 100.70 | 102.70 | 00:00:00 | | 2018-01-18 | 10,421,354 | 104.74 | 104.94 | 103.62 | 104.30 | 00:00:00 | | 2018-01-19 | 7,796,758 | 104.64 | 104.93 | 103.66 | 104.59 | 00:00:00 | | 2018-01-22 | 5,924,182 | 104.50 | 105.45 | 104.04 | 105.45 | 00:00:00 | | 2018-01-23 | 8,161,721 | 105.29 | 106.15 | 104.57 | 105.90 | 00:00:00 | | 2018-01-24 | 6,038,503 | 106.35 | 106.44 | 104.82 | 105.79 | 00:00:00 | | 2018-01-25 | 5,819,649 | 105.85 | 106.81 | 105.85 | 106.60 | 00:00:00 | | 2018-01-26 | 6,226,618 | 107.00 | 108.41 | 106.68 | 108.39 | 00:00:00 | | 2018-01-29 | 8,156,884 | 108.11 | 109.98 | 107.99 | 109.55 | 00:00:00 | | 2018-01-30 | 8,235,133 | 109.14 | 109.36 | 107.15 | 107.73 | 00:00:00 | | 2018-01-31 | 9,717,276 | 107.77 | 108.18 | 106.07 | 106.60 | 00:00:00 | | 2018-02-01 | 6,267,558 | 105.96 | 106.56 | 105.18 | 105.52 | 00:00:00 | | 2018-02-02 | 8,110,725 | 105.15 | 106.47 | 104.15 | 104.48 | 00:00:00 | | 2018-02-05 | 11,734,951 | 103.40 | 104.61 | 97.09 | 100.09 | 00:00:00 | | 2018-02-06 | 15,393,215 | 97.64 | 101.08 | 97.25 | 100.90 | 00:00:00 | | 2018-02-07 | 10,705,874 | 100.50 | 104.59 | 100.01 | 102.85 | 00:00:00 | | 2018-02-08 | 13,848,475 | 103.23 | 103.48 | 100.00 | 100.02 | 00:00:00 | | 2018-02-09 | 14,131,046 | 100.53 | 101.10 | 96.43 | 99.37 | 00:00:00 | | 2018-02-12 | 8,996,723 | 100.13 | 100.45 | 98.80 | 99.55 | 00:00:00 | | 2018-02-13 | 6,602,126 | 99.33 | 101.22 | 99.33 | 100.98 | 00:00:00 | | 2018-02-14 | 7,285,595 | 100.86 | 102.25 | 100.21 | 101.70 | 00:00:00 | | 2018-02-15 | 7,452,261 | 102.55 | 103.64 | 101.83 | 103.23 | 00:00:00 | | 2018-02-16 | 15,901,913 | 103.09 | 104.94 | 101.98 | 104.78 | 00:00:00 | | 2018-02-20 | 50,927,197 | 96.99 | 97.94 | 94.10 | 94.11 | 00:00:00 | | 2018-02-21 | 49,076,400 | 95.11 | 95.34 | 91.24 | 91.52 | 00:00:00 | | 2018-02-22 | 20,165,244 | 91.43 | 93.39 | 91.31 | 92.77 | 00:00:00 | | 2018-02-23 | 12,648,314 | 92.88 | 93.49 | 91.76 | 92.89 | 00:00:00 | | 2018-02-26 | 13,846,263 | 92.90 | 93.80 | 92.22 | 93.12 | 00:00:00 | | 2018-02-27 | 13,176,541 | 93.63 | 93.72 | 91.51 | 91.52 | 00:00:00 | | 2018-02-28 | 14,027,170 | 92.00 | 92.10 | 90.00 | 90.01 | 00:00:00 | | 2018-03-01 | 18,909,571 | 90.17 | 90.18 | 87.71 | 89.08 | 00:00:00 | | 2018-03-02 | 19,043,367 | 87.27 | 88.90 | 87.24 | 88.77 | 00:00:00 | | 2018-03-05 | 13,383,214 | 88.14 | 90.50 | 88.07 | 89.98 | 00:00:00 | | 2018-03-06 | 11,054,682 | 90.35 | 90.50 | 88.63 | 89.06 | 00:00:00 | | 2018-03-07 | 11,453,034 | 87.98 | 88.53 | 87.34 | 87.74 | 00:00:00 | | 2018-03-08 | 9,419,014 | 87.77 | 88.13 | 87.34 | 87.92 | 00:00:00 | | 2018-03-09 | 9,723,234 | 88.24 | 88.72 | 87.53 | 88.72 | 00:00:00 | | 2018-03-12 | 8,212,498 | 88.70 | 89.44 | 87.88 | 88.07 | 00:00:00 | | 2018-03-13 | 7,092,501 | 88.39 | 88.90 | 87.98 | 88.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
