|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-31 | 6,324,613 | 96.19 | 96.44 | 95.11 | 95.86 | 00:00:00 | | 2018-09-04 | 8,280,741 | 95.80 | 96.27 | 95.24 | 95.36 | 00:00:00 | | 2018-09-05 | 9,474,608 | 95.67 | 96.83 | 95.36 | 96.62 | 00:00:00 | | 2018-09-06 | 6,150,827 | 96.53 | 96.72 | 96.01 | 96.45 | 00:00:00 | | 2018-09-07 | 6,672,449 | 95.80 | 96.48 | 95.64 | 95.83 | 00:00:00 | | 2018-09-10 | 8,332,399 | 96.11 | 97.19 | 96.09 | 96.90 | 00:00:00 | | 2018-09-11 | 6,463,535 | 97.27 | 97.66 | 96.49 | 96.64 | 00:00:00 | | 2018-09-12 | 5,897,359 | 96.26 | 96.74 | 95.93 | 95.97 | 00:00:00 | | 2018-09-13 | 1,305,156 | 95.32 | 95.62 | 94.91 | 95.22 | 00:00:00 | | 2018-09-14 | 6,319,383 | 94.53 | 94.84 | 94.35 | 94.59 | 00:00:00 | | 2018-09-17 | 5,329,819 | 94.75 | 95.48 | 94.37 | 94.82 | 00:00:00 | | 2018-09-18 | 6,760,152 | 94.46 | 95.59 | 94.15 | 95.43 | 00:00:00 | | 2018-09-19 | 5,675,135 | 95.57 | 95.89 | 94.88 | 95.24 | 00:00:00 | | 2018-09-20 | 5,552,332 | 95.35 | 95.79 | 94.95 | 95.75 | 00:00:00 | | 2018-09-21 | 9,530,133 | 95.92 | 96.29 | 95.63 | 95.90 | 00:00:00 | | 2018-09-24 | 5,336,981 | 95.44 | 96.00 | 94.86 | 94.92 | 00:00:00 | | 2018-09-25 | 6,193,224 | 95.99 | 96.52 | 94.99 | 95.10 | 00:00:00 | | 2018-09-26 | 5,918,606 | 95.10 | 95.59 | 94.52 | 94.59 | 00:00:00 | | 2018-09-27 | 5,363,446 | 94.19 | 94.96 | 93.82 | 94.13 | 00:00:00 | | 2018-09-28 | 6,305,481 | 94.28 | 94.37 | 93.69 | 93.91 | 00:00:00 | | 2018-10-01 | 929,004 | 94.29 | 94.66 | 94.07 | 94.49 | 00:00:00 | | 2018-10-02 | 7,754,550 | 93.93 | 95.61 | 93.85 | 95.15 | 00:00:00 | | 2018-10-03 | 6,327,390 | 95.50 | 95.54 | 94.04 | 94.07 | 00:00:00 | | 2018-10-04 | 6,045,259 | 94.07 | 94.50 | 93.20 | 94.21 | 00:00:00 | | 2018-10-05 | 6,693,436 | 93.86 | 94.19 | 92.89 | 93.31 | 00:00:00 | | 2018-10-08 | 5,762,769 | 93.25 | 94.93 | 93.02 | 94.69 | 00:00:00 | | 2018-10-09 | 11,598,892 | 95.64 | 97.74 | 95.19 | 97.08 | 00:00:00 | | 2018-10-10 | 9,002,831 | 96.60 | 97.85 | 95.70 | 95.76 | 00:00:00 | | 2018-10-11 | 9,926,549 | 95.81 | 96.29 | 93.60 | 93.92 | 00:00:00 | | 2018-10-12 | 8,553,947 | 94.76 | 95.17 | 93.67 | 94.81 | 00:00:00 | | 2018-10-15 | 8,305,499 | 94.50 | 94.99 | 93.82 | 93.82 | 00:00:00 | | 2018-10-16 | 11,241,700 | 94.70 | 96.07 | 94.34 | 95.81 | 00:00:00 | | 2018-10-17 | 8,754,070 | 95.18 | 96.62 | 94.90 | 96.56 | 00:00:00 | | 2018-10-18 | 11,398,373 | 96.40 | 97.25 | 95.74 | 96.17 | 00:00:00 | | 2018-10-19 | 8,950,724 | 96.00 | 97.65 | 96.00 | 97.15 | 00:00:00 | | 2018-10-22 | 7,122,857 | 97.34 | 97.58 | 96.74 | 97.14 | 00:00:00 | | 2018-10-23 | 9,361,779 | 96.50 | 97.99 | 96.11 | 97.80 | 00:00:00 | | 2018-10-24 | 10,364,712 | 97.50 | 99.17 | 97.28 | 97.56 | 00:00:00 | | 2018-10-25 | 10,737,074 | 98.01 | 99.48 | 97.00 | 99.18 | 00:00:00 | | 2018-10-26 | 14,925,551 | 98.81 | 99.67 | 98.02 | 98.94 | 00:00:00 | | 2018-10-29 | 12,706,113 | 99.51 | 101.73 | 99.09 | 99.80 | 00:00:00 | | 2018-10-30 | 12,708,524 | 100.21 | 102.60 | 100.06 | 102.42 | 00:00:00 | | 2018-10-31 | 12,354,910 | 102.49 | 102.49 | 100.12 | 100.28 | 00:00:00 | | 2018-11-01 | 7,735,073 | 99.96 | 101.17 | 99.72 | 100.58 | 00:00:00 | | 2018-11-02 | 7,303,209 | 100.88 | 101.57 | 100.31 | 101.34 | 00:00:00 | | 2018-11-05 | 7,616,825 | 101.19 | 103.17 | 100.63 | 102.91 | 00:00:00 | | 2018-11-06 | 6,368,692 | 102.54 | 103.44 | 102.05 | 103.33 | 00:00:00 | | 2018-11-07 | 8,252,873 | 103.66 | 104.47 | 103.05 | 104.32 | 00:00:00 | | 2018-11-08 | 4,940,121 | 104.33 | 105.25 | 104.03 | 104.89 | 00:00:00 | | 2018-11-09 | 8,450,355 | 105.00 | 105.90 | 104.81 | 105.56 | 00:00:00 | | 2018-11-12 | 8,943,081 | 105.50 | 106.21 | 103.65 | 103.87 | 00:00:00 | | 2018-11-13 | 7,956,688 | 103.67 | 104.15 | 102.54 | 102.94 | 00:00:00 | | 2018-11-14 | 10,393,624 | 103.00 | 103.15 | 101.01 | 101.53 | 00:00:00 | | 2018-11-15 | 16,082,589 | 102.32 | 102.80 | 98.62 | 99.54 | 00:00:00 | | 2018-11-16 | 14,235,231 | 98.82 | 99.42 | 96.92 | 97.69 | 00:00:00 | | 2018-11-19 | 8,781,149 | 97.94 | 98.25 | 96.43 | 96.78 | 00:00:00 | | 2018-11-20 | 12,620,558 | 94.98 | 95.20 | 93.60 | 94.16 | 00:00:00 | | 2018-11-21 | 9,350,945 | 94.36 | 94.92 | 93.31 | 94.17 | 00:00:00 | | 2018-11-23 | 4,889,960 | 94.13 | 95.55 | 94.13 | 95.10 | 00:00:00 | | 2018-11-26 | 10,034,600 | 95.69 | 96.07 | 94.74 | 95.15 | 00:00:00 | | 2018-11-27 | 9,037,887 | 94.99 | 95.54 | 94.41 | 95.04 | 00:00:00 | | 2018-11-28 | 10,070,783 | 95.45 | 97.62 | 95.05 | 97.46 | 00:00:00 | | 2018-11-29 | 6,241,336 | 97.02 | 97.83 | 96.74 | 97.29 | 00:00:00 | | 2018-11-30 | 10,664,031 | 97.40 | 98.43 | 97.07 | 97.65 | 00:00:00 | | 2018-12-03 | 9,081,821 | 98.02 | 99.59 | 97.67 | 98.75 | 00:00:00 | | 2018-12-04 | 10,426,289 | 98.25 | 98.96 | 95.61 | 95.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
