|
 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 | | 2018-03-13 | 7,092,501 | 88.39 | 88.90 | 87.98 | 88.30 | 00:00:00 | | 2018-03-14 | 11,021,885 | 88.51 | 88.99 | 87.50 | 87.67 | 00:00:00 | | 2018-03-15 | 16,136,617 | 87.68 | 88.79 | 85.90 | 87.51 | 00:00:00 | | 2018-03-16 | 28,057,241 | 87.72 | 90.09 | 87.50 | 89.17 | 00:00:00 | | 2018-03-19 | 10,774,186 | 88.91 | 89.08 | 87.10 | 87.45 | 00:00:00 | | 2018-03-20 | 8,040,214 | 87.86 | 88.15 | 87.37 | 87.95 | 00:00:00 | | 2018-03-21 | 11,687,930 | 87.89 | 89.68 | 87.68 | 88.18 | 00:00:00 | | 2018-03-22 | 11,338,049 | 87.53 | 88.27 | 86.99 | 87.14 | 00:00:00 | | 2018-03-23 | 9,762,296 | 87.35 | 87.74 | 85.28 | 85.42 | 00:00:00 | | 2018-03-26 | 8,640,866 | 86.22 | 87.69 | 86.11 | 87.50 | 00:00:00 | | 2018-03-27 | 6,395,554 | 87.96 | 88.04 | 85.48 | 86.05 | 00:00:00 | | 2018-03-28 | 11,576,255 | 86.26 | 88.24 | 86.19 | 87.77 | 00:00:00 | | 2018-03-29 | 9,274,565 | 87.90 | 89.34 | 87.77 | 88.97 | 00:00:00 | | 2018-04-02 | 19,128,893 | 88.00 | 88.24 | 84.84 | 85.55 | 00:00:00 | | 2018-04-03 | 9,695,513 | 86.25 | 86.95 | 85.55 | 86.80 | 00:00:00 | | 2018-04-04 | 6,536,578 | 85.60 | 87.50 | 85.44 | 87.22 | 00:00:00 | | 2018-04-05 | 6,380,937 | 87.60 | 88.35 | 87.05 | 87.81 | 00:00:00 | | 2018-04-06 | 6,349,953 | 86.83 | 87.90 | 86.13 | 86.69 | 00:00:00 | | 2018-04-09 | 8,368,142 | 86.85 | 87.45 | 86.24 | 86.28 | 00:00:00 | | 2018-04-10 | 9,728,223 | 86.84 | 87.10 | 85.66 | 86.45 | 00:00:00 | | 2018-04-11 | 6,278,985 | 86.00 | 86.86 | 85.80 | 85.91 | 00:00:00 | | 2018-04-12 | 6,856,320 | 86.19 | 86.83 | 85.41 | 85.43 | 00:00:00 | | 2018-04-13 | 7,559,151 | 85.89 | 86.27 | 85.19 | 86.02 | 00:00:00 | | 2018-04-16 | 7,020,673 | 86.20 | 87.65 | 86.12 | 86.84 | 00:00:00 | | 2018-04-17 | 6,801,912 | 87.48 | 88.17 | 87.41 | 87.90 | 00:00:00 | | 2018-04-18 | 5,854,040 | 88.20 | 88.56 | 87.51 | 87.57 | 00:00:00 | | 2018-04-19 | 6,588,348 | 87.41 | 88.04 | 86.58 | 87.89 | 00:00:00 | | 2018-04-20 | 8,324,886 | 87.87 | 88.38 | 86.67 | 86.98 | 00:00:00 | | 2018-04-23 | 7,360,466 | 86.89 | 87.08 | 86.02 | 86.10 | 00:00:00 | | 2018-04-24 | 8,469,716 | 86.77 | 86.91 | 85.57 | 86.53 | 00:00:00 | | 2018-04-25 | 6,755,577 | 86.32 | 87.70 | 85.89 | 87.17 | 00:00:00 | | 2018-04-26 | 5,782,548 | 87.17 | 88.32 | 86.90 | 87.94 | 00:00:00 | | 2018-04-27 | 5,651,105 | 87.87 | 87.90 | 87.08 | 87.29 | 00:00:00 | | 2018-04-30 | 8,685,876 | 87.94 | 89.66 | 87.92 | 88.46 | 00:00:00 | | 2018-05-01 | 6,957,660 | 87.67 | 88.01 | 86.35 | 87.41 | 00:00:00 | | 2018-05-02 | 6,082,960 | 87.13 | 87.25 | 86.16 | 86.34 | 00:00:00 | | 2018-05-03 | 6,876,105 | 86.19 | 86.29 | 85.12 | 86.23 | 00:00:00 | | 2018-05-04 | 6,971,479 | 86.00 | 88.10 | 85.36 | 87.53 | 00:00:00 | | 2018-05-07 | 10,783,644 | 87.49 | 87.50 | 85.27 | 85.47 | 00:00:00 | | 2018-05-08 | 6,551,439 | 85.52 | 85.85 | 84.92 | 85.74 | 00:00:00 | | 2018-05-09 | 32,265,233 | 82.56 | 83.68 | 82.00 | 83.06 | 00:00:00 | | 2018-05-10 | 15,857,647 | 82.64 | 83.77 | 82.01 | 82.69 | 00:00:00 | | 2018-05-11 | 9,934,779 | 82.69 | 83.52 | 81.95 | 83.38 | 00:00:00 | | 2018-05-14 | 9,499,241 | 83.89 | 84.79 | 83.65 | 84.39 | 00:00:00 | | 2018-05-15 | 9,322,923 | 84.06 | 84.88 | 83.80 | 84.52 | 00:00:00 | | 2018-05-16 | 13,733,627 | 84.87 | 86.63 | 84.74 | 86.13 | 00:00:00 | | 2018-05-17 | 29,720,738 | 87.04 | 87.59 | 83.85 | 84.49 | 00:00:00 | | 2018-05-18 | 12,043,137 | 84.24 | 84.44 | 83.49 | 83.64 | 00:00:00 | | 2018-05-21 | 10,715,741 | 84.14 | 84.54 | 83.82 | 84.51 | 00:00:00 | | 2018-05-22 | 8,067,349 | 84.50 | 84.81 | 83.29 | 83.37 | 00:00:00 | | 2018-05-23 | 9,399,188 | 82.95 | 83.02 | 82.17 | 83.01 | 00:00:00 | | 2018-05-24 | 8,576,228 | 83.00 | 83.00 | 81.78 | 82.85 | 00:00:00 | | 2018-05-25 | 5,913,537 | 82.85 | 83.34 | 82.32 | 82.46 | 00:00:00 | | 2018-05-29 | 8,426,299 | 81.96 | 82.52 | 81.81 | 82.40 | 00:00:00 | | 2018-05-30 | 2,416,953 | 82.45 | 83.37 | 82.26 | 83.37 | 00:00:00 | | 2018-05-31 | 11,466,448 | 83.94 | 84.31 | 82.51 | 82.54 | 00:00:00 | | 2018-06-01 | 5,172,052 | 83.04 | 83.42 | 82.85 | 82.99 | 00:00:00 | | 2018-06-04 | 10,921,966 | 83.50 | 85.52 | 83.30 | 85.42 | 00:00:00 | | 2018-06-05 | 8,281,419 | 85.45 | 85.47 | 84.25 | 84.62 | 00:00:00 | | 2018-06-06 | 7,362,807 | 84.95 | 85.15 | 84.35 | 84.56 | 00:00:00 | | 2018-06-07 | 7,705,710 | 84.78 | 85.76 | 84.69 | 84.95 | 00:00:00 | | 2018-06-08 | 7,602,411 | 84.78 | 85.19 | 84.14 | 84.36 | 00:00:00 | | 2018-06-11 | 6,252,274 | 84.41 | 84.54 | 83.79 | 84.30 | 00:00:00 | | 2018-06-12 | 8,061,710 | 84.32 | 84.59 | 83.47 | 84.10 | 00:00:00 | | 2018-06-13 | 6,358,420 | 83.89 | 84.37 | 83.85 | 84.09 | 00:00:00 | | 2018-06-14 | 7,517,427 | 84.22 | 84.81 | 83.67 | 83.79 | 00:00:00 | | 2018-06-15 | 12,503,000 | 83.50 | 83.99 | 83.06 | 83.70 | 00:00:00 | | 2018-06-18 | 8,502,338 | 83.05 | 83.57 | 82.82 | 83.00 | 00:00:00 | | 2018-06-19 | 9,352,518 | 82.60 | 83.62 | 82.37 | 83.61 | 00:00:00 | | 2018-06-20 | 7,966,579 | 83.71 | 83.82 | 83.16 | 83.61 | 00:00:00 | | 2018-06-21 | 8,091,999 | 83.40 | 84.55 | 82.90 | 84.21 | 00:00:00 | | 2018-06-22 | 11,005,783 | 84.46 | 84.85 | 84.10 | 84.82 | 00:00:00 | | 2018-06-25 | 15,939,481 | 84.59 | 86.60 | 84.48 | 86.47 | 00:00:00 | | 2018-06-26 | 10,126,155 | 86.53 | 87.05 | 85.76 | 85.98 | 00:00:00 | | 2018-06-27 | 10,299,382 | 85.90 | 87.49 | 85.55 | 86.89 | 00:00:00 | | 2018-06-28 | 8,466,965 | 86.85 | 87.29 | 85.69 | 85.86 | 00:00:00 | | 2018-06-29 | 8,260,329 | 85.90 | 86.20 | 85.52 | 85.65 | 00:00:00 | | 2018-07-02 | 8,125,148 | 85.65 | 85.94 | 83.40 | 84.00 | 00:00:00 | | 2018-07-03 | 4,396,238 | 84.09 | 85.05 | 84.09 | 84.44 | 00:00:00 | | 2018-07-05 | 5,367,491 | 84.94 | 85.58 | 84.27 | 84.57 | 00:00:00 | | 2018-07-06 | 5,623,594 | 84.20 | 84.87 | 83.82 | 84.51 | 00:00:00 | | 2018-07-09 | 6,575,426 | 85.00 | 86.47 | 84.77 | 85.93 | 00:00:00 | | 2018-07-10 | 6,048,406 | 85.93 | 87.33 | 85.88 | 87.21 | 00:00:00 | | 2018-07-11 | 5,595,886 | 87.06 | 87.15 | 86.39 | 86.53 | 00:00:00 | | 2018-07-12 | 4,889,002 | 86.94 | 87.41 | 86.22 | 86.52 | 00:00:00 | | 2018-07-13 | 6,394,443 | 86.52 | 87.99 | 86.50 | 87.70 | 00:00:00 | | 2018-07-16 | 4,447,219 | 87.62 | 87.72 | 86.83 | 87.64 | 00:00:00 | | 2018-07-17 | 5,911,529 | 87.40 | 88.70 | 87.40 | 88.19 | 00:00:00 | | 2018-07-18 | 5,045,531 | 88.33 | 89.19 | 87.94 | 88.07 | 00:00:00 | | 2018-07-19 | 4,883,093 | 87.86 | 88.48 | 87.41 | 87.72 | 00:00:00 | | 2018-07-20 | 4,821,730 | 87.40 | 88.17 | 87.20 | 88.06 | 00:00:00 | | 2018-07-23 | 4,149,954 | 87.65 | 88.15 | 87.38 | 87.63 | 00:00:00 | | 2018-07-24 | 5,589,503 | 88.12 | 88.50 | 87.61 | 87.96 | 00:00:00 | | 2018-07-25 | 5,796,286 | 87.27 | 88.02 | 87.11 | 87.90 | 00:00:00 | | 2018-07-26 | 6,548,424 | 88.50 | 89.43 | 88.18 | 88.23 | 00:00:00 | | 2018-07-27 | 4,679,671 | 88.64 | 88.88 | 88.03 | 88.13 | 00:00:00 | | 2018-07-30 | 6,010,739 | 88.00 | 88.94 | 87.89 | 88.88 | 00:00:00 | | 2018-07-31 | 6,708,520 | 89.00 | 89.66 | 88.80 | 89.23 | 00:00:00 | | 2018-08-01 | 5,049,950 | 88.86 | 89.13 | 87.88 | 88.24 | 00:00:00 | | 2018-08-02 | 4,306,354 | 87.94 | 88.84 | 87.62 | 88.76 | 00:00:00 | | 2018-08-03 | 5,747,195 | 89.19 | 90.28 | 89.00 | 89.60 | 00:00:00 | | 2018-08-06 | 4,651,630 | 89.31 | 89.98 | 89.13 | 89.67 | 00:00:00 | | 2018-08-07 | 4,526,669 | 89.83 | 90.36 | 89.65 | 89.77 | 00:00:00 | | 2018-08-08 | 5,041,896 | 89.97 | 90.23 | 89.37 | 90.05 | 00:00:00 | | 2018-08-09 | 4,727,871 | 89.46 | 89.63 | 88.76 | 89.01 | 00:00:00 | | 2018-08-10 | 8,244,853 | 88.70 | 90.37 | 88.65 | 90.18 | 00:00:00 | | 2018-08-13 | 5,879,641 | 90.20 | 90.54 | 89.37 | 89.64 | 00:00:00 | | 2018-08-14 | 5,836,806 | 89.64 | 91.12 | 89.63 | 90.85 | 00:00:00 | | 2018-08-15 | 8,616,900 | 90.25 | 90.41 | 89.67 | 90.22 | 00:00:00 | | 2018-08-16 | 42,631,271 | 100.11 | 100.21 | 97.91 | 98.64 | 00:00:00 | | 2018-08-17 | 16,463,337 | 97.77 | 99.67 | 97.61 | 97.85 | 00:00:00 | | 2018-08-20 | 12,679,293 | 97.67 | 98.29 | 95.95 | 96.00 | 00:00:00 | | 2018-08-21 | 10,531,269 | 95.96 | 96.36 | 95.36 | 96.08 | 00:00:00 | | 2018-08-22 | 7,765,671 | 96.20 | 96.85 | 95.23 | 95.67 | 00:00:00 | | 2018-08-23 | 6,096,381 | 95.50 | 95.86 | 95.06 | 95.18 | 00:00:00 | | 2018-08-24 | 8,594,514 | 95.09 | 95.66 | 94.35 | 94.95 | 00:00:00 | | 2018-08-27 | 7,040,258 | 95.26 | 95.61 | 94.29 | 94.54 | 00:00:00 | | 2018-08-28 | 9,983,002 | 94.77 | 96.35 | 94.53 | 96.07 | 00:00:00 | | 2018-08-29 | 7,862,835 | 96.28 | 96.83 | 95.53 | 95.64 | 00:00:00 | | 2018-08-30 | 7,058,718 | 95.50 | 96.50 | 95.45 | 96.10 | 00:00:00 | | 2018-08-31 | 6,324,613 | 96.19 | 96.44 | 95.11 | 95.86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
