|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 6,110,300 | 50.07 | 51.35 | 50.07 | 51.10 | 00:00:00 | | 2001-06-08 | 3,787,500 | 51.00 | 51.27 | 50.75 | 51.02 | 00:00:00 | | 2001-06-11 | 3,233,500 | 50.95 | 51.10 | 50.16 | 50.23 | 00:00:00 | | 2001-06-12 | 4,469,200 | 50.02 | 50.97 | 49.61 | 50.57 | 00:00:00 | | 2001-06-13 | 3,523,500 | 50.60 | 50.60 | 50.06 | 50.15 | 00:00:00 | | 2001-06-14 | 4,554,600 | 49.90 | 50.36 | 49.40 | 49.50 | 00:00:00 | | 2001-06-15 | 14,394,400 | 49.40 | 49.73 | 48.00 | 48.15 | 00:00:00 | | 2001-06-18 | 7,122,900 | 48.80 | 49.59 | 48.35 | 48.52 | 00:00:00 | | 2001-06-19 | 5,176,800 | 49.47 | 49.49 | 48.63 | 48.86 | 00:00:00 | | 2001-06-20 | 5,913,000 | 49.20 | 49.90 | 48.98 | 49.80 | 00:00:00 | | 2001-06-21 | 8,943,800 | 49.30 | 51.17 | 49.30 | 50.45 | 00:00:00 | | 2001-06-22 | 4,833,700 | 50.68 | 50.75 | 49.45 | 49.98 | 00:00:00 | | 2001-06-25 | 5,707,400 | 50.55 | 50.55 | 48.80 | 49.00 | 00:00:00 | | 2001-06-26 | 6,020,100 | 48.55 | 49.80 | 48.53 | 49.10 | 00:00:00 | | 2001-06-27 | 5,127,100 | 49.02 | 49.72 | 48.40 | 48.50 | 00:00:00 | | 2001-06-28 | 5,013,700 | 48.95 | 49.79 | 48.95 | 49.37 | 00:00:00 | | 2001-06-29 | 9,306,500 | 49.13 | 50.49 | 48.60 | 48.80 | 00:00:00 | | 2001-07-02 | 5,491,200 | 48.95 | 49.79 | 48.65 | 49.75 | 00:00:00 | | 2001-07-03 | 3,803,700 | 49.70 | 49.70 | 48.94 | 49.22 | 00:00:00 | | 2001-07-05 | 5,132,100 | 49.35 | 49.38 | 48.45 | 48.60 | 00:00:00 | | 2001-07-06 | 6,664,200 | 48.55 | 48.56 | 46.71 | 47.34 | 00:00:00 | | 2001-07-09 | 6,081,800 | 47.48 | 48.40 | 47.05 | 48.25 | 00:00:00 | | 2001-07-10 | 6,461,600 | 48.50 | 48.67 | 47.38 | 47.50 | 00:00:00 | | 2001-07-11 | 7,910,500 | 48.15 | 49.40 | 47.62 | 48.85 | 00:00:00 | | 2001-07-12 | 11,705,100 | 50.55 | 51.85 | 49.95 | 51.85 | 00:00:00 | | 2001-07-13 | 9,845,500 | 51.85 | 53.23 | 51.13 | 52.90 | 00:00:00 | | 2001-07-16 | 11,402,300 | 53.40 | 54.05 | 53.11 | 53.48 | 00:00:00 | | 2001-07-17 | 8,785,400 | 53.84 | 53.85 | 52.94 | 53.35 | 00:00:00 | | 2001-07-18 | 7,180,300 | 52.87 | 53.98 | 52.53 | 53.98 | 00:00:00 | | 2001-07-19 | 8,230,700 | 53.98 | 54.50 | 53.81 | 54.23 | 00:00:00 | | 2001-07-20 | 5,894,900 | 54.00 | 54.59 | 53.90 | 54.28 | 00:00:00 | | 2001-07-23 | 5,361,100 | 53.90 | 54.27 | 52.85 | 53.03 | 00:00:00 | | 2001-07-24 | 6,075,300 | 53.05 | 53.20 | 52.50 | 53.10 | 00:00:00 | | 2001-07-25 | 9,512,400 | 53.10 | 55.10 | 52.73 | 55.10 | 00:00:00 | | 2001-07-26 | 8,425,900 | 55.10 | 55.51 | 54.18 | 55.50 | 00:00:00 | | 2001-07-27 | 5,169,300 | 55.75 | 56.00 | 55.01 | 55.41 | 00:00:00 | | 2001-07-30 | 7,168,200 | 56.00 | 56.05 | 54.19 | 55.88 | 00:00:00 | | 2001-07-31 | 7,725,600 | 55.52 | 56.50 | 55.40 | 55.90 | 00:00:00 | | 2001-08-01 | 6,168,500 | 55.40 | 56.77 | 54.95 | 55.01 | 00:00:00 | | 2001-08-02 | 5,746,300 | 55.44 | 56.15 | 55.05 | 55.99 | 00:00:00 | | 2001-08-03 | 4,170,000 | 55.90 | 55.97 | 55.05 | 55.39 | 00:00:00 | | 2001-08-06 | 5,712,600 | 55.58 | 55.58 | 54.06 | 54.50 | 00:00:00 | | 2001-08-07 | 5,155,500 | 54.68 | 55.28 | 54.15 | 55.08 | 00:00:00 | | 2001-08-08 | 6,387,000 | 54.60 | 55.87 | 54.40 | 54.53 | 00:00:00 | | 2001-08-09 | 8,539,200 | 54.42 | 54.79 | 53.30 | 54.17 | 00:00:00 | | 2001-08-10 | 8,245,600 | 53.95 | 54.00 | 52.50 | 53.60 | 00:00:00 | | 2001-08-13 | 10,140,400 | 53.55 | 53.77 | 51.80 | 52.20 | 00:00:00 | | 2001-08-14 | 10,067,600 | 51.25 | 52.70 | 51.13 | 52.36 | 00:00:00 | | 2001-08-15 | 6,033,000 | 52.32 | 52.92 | 51.82 | 52.00 | 00:00:00 | | 2001-08-16 | 6,205,200 | 51.52 | 52.20 | 50.67 | 51.69 | 00:00:00 | | 2001-08-17 | 5,901,700 | 51.50 | 51.50 | 50.10 | 50.80 | 00:00:00 | | 2001-08-20 | 4,349,000 | 51.30 | 51.62 | 50.80 | 51.59 | 00:00:00 | | 2001-08-21 | 6,542,700 | 51.40 | 51.62 | 49.88 | 49.94 | 00:00:00 | | 2001-08-22 | 5,818,100 | 50.01 | 50.54 | 49.51 | 50.24 | 00:00:00 | | 2001-08-23 | 5,545,200 | 50.05 | 50.43 | 49.50 | 49.74 | 00:00:00 | | 2001-08-24 | 7,268,400 | 49.65 | 51.00 | 49.65 | 50.95 | 00:00:00 | | 2001-08-27 | 4,675,000 | 51.20 | 51.50 | 50.39 | 50.39 | 00:00:00 | | 2001-08-28 | 6,149,700 | 49.90 | 50.20 | 49.70 | 50.10 | 00:00:00 | | 2001-08-29 | 5,440,500 | 50.05 | 50.42 | 49.03 | 49.15 | 00:00:00 | | 2001-08-30 | 9,639,000 | 49.10 | 49.47 | 47.24 | 47.60 | 00:00:00 | | 2001-08-31 | 7,555,100 | 47.70 | 49.00 | 47.70 | 48.05 | 00:00:00 | | 2001-09-04 | 7,324,700 | 48.23 | 49.88 | 48.21 | 48.45 | 00:00:00 | | 2001-09-05 | 9,833,200 | 48.32 | 49.35 | 47.00 | 49.15 | 00:00:00 | | 2001-09-06 | 10,383,500 | 48.95 | 49.66 | 47.00 | 47.37 | 00:00:00 | | 2001-09-07 | 10,431,700 | 46.90 | 46.90 | 45.12 | 46.22 | 00:00:00 | | 2001-09-10 | 6,726,900 | 45.50 | 47.00 | 45.04 | 46.23 | 00:00:00 | | 2001-09-17 | 17,501,800 | 44.00 | 46.10 | 42.00 | 44.00 | 00:00:00 | | 2001-09-18 | 10,510,300 | 45.00 | 46.35 | 44.16 | 45.35 | 00:00:00 | | 2001-09-19 | 11,716,600 | 45.28 | 46.08 | 44.19 | 45.45 | 00:00:00 | | 2001-09-20 | 12,656,400 | 45.35 | 45.94 | 45.01 | 45.31 | 00:00:00 | | 2001-09-21 | 16,443,600 | 44.15 | 45.95 | 43.90 | 44.66 | 00:00:00 | | 2001-09-24 | 13,901,700 | 46.50 | 47.98 | 46.01 | 47.28 | 00:00:00 | | 2001-09-25 | 15,973,800 | 48.20 | 49.10 | 48.05 | 48.40 | 00:00:00 | | 2001-09-26 | 12,116,300 | 49.35 | 49.48 | 48.62 | 49.48 | 00:00:00 | | 2001-09-27 | 9,247,000 | 49.48 | 49.69 | 48.11 | 49.39 | 00:00:00 | | 2001-09-28 | 9,560,200 | 49.45 | 49.95 | 48.81 | 49.50 | 00:00:00 | | 2001-10-01 | 11,988,600 | 49.50 | 50.05 | 48.14 | 49.76 | 00:00:00 | | 2001-10-02 | 11,404,200 | 50.05 | 52.00 | 49.80 | 51.60 | 00:00:00 | | 2001-10-03 | 13,951,800 | 51.89 | 53.47 | 51.50 | 52.73 | 00:00:00 | | 2001-10-04 | 10,199,000 | 52.80 | 52.95 | 51.42 | 51.50 | 00:00:00 | | 2001-10-05 | 9,463,200 | 51.52 | 52.40 | 51.00 | 52.40 | 00:00:00 | | 2001-10-08 | 6,702,000 | 52.41 | 52.41 | 50.96 | 51.11 | 00:00:00 | | 2001-10-09 | 8,068,400 | 51.50 | 52.20 | 51.00 | 52.08 | 00:00:00 | | 2001-10-10 | 9,481,900 | 52.33 | 53.70 | 52.20 | 53.63 | 00:00:00 | | 2001-10-11 | 12,260,600 | 53.95 | 54.75 | 52.85 | 53.49 | 00:00:00 | | 2001-10-12 | 10,740,100 | 52.85 | 53.00 | 51.80 | 52.90 | 00:00:00 | | 2001-10-15 | 6,259,700 | 52.62 | 53.48 | 52.41 | 53.48 | 00:00:00 | | 2001-10-16 | 6,767,600 | 53.48 | 54.00 | 52.50 | 53.14 | 00:00:00 | | 2001-10-17 | 6,638,500 | 53.25 | 53.74 | 52.15 | 52.22 | 00:00:00 | | 2001-10-18 | 7,829,100 | 52.33 | 52.80 | 51.42 | 51.90 | 00:00:00 | | 2001-10-19 | 6,044,500 | 52.15 | 53.07 | 51.60 | 53.01 | 00:00:00 | | 2001-10-22 | 6,544,200 | 52.80 | 53.60 | 52.08 | 53.04 | 00:00:00 | | 2001-10-23 | 6,188,400 | 53.04 | 53.55 | 52.15 | 52.61 | 00:00:00 | | 2001-10-24 | 5,230,800 | 52.97 | 53.19 | 52.43 | 52.48 | 00:00:00 | | 2001-10-25 | 6,892,800 | 51.80 | 53.30 | 51.51 | 53.30 | 00:00:00 | | 2001-10-26 | 5,123,700 | 53.15 | 53.82 | 52.50 | 53.42 | 00:00:00 | | 2001-10-29 | 6,024,800 | 52.90 | 53.06 | 51.71 | 51.90 | 00:00:00 | | 2001-10-30 | 7,094,900 | 51.50 | 51.75 | 50.36 | 50.60 | 00:00:00 | | 2001-10-31 | 7,034,600 | 50.70 | 52.32 | 50.65 | 51.40 | 00:00:00 | | 2001-11-01 | 8,601,900 | 51.20 | 52.95 | 50.86 | 52.24 | 00:00:00 | | 2001-11-02 | 5,794,300 | 51.80 | 53.18 | 51.76 | 52.97 | 00:00:00 | | 2001-11-05 | 6,841,200 | 53.15 | 54.30 | 52.39 | 53.90 | 00:00:00 | | 2001-11-06 | 8,781,200 | 54.05 | 55.10 | 53.65 | 54.94 | 00:00:00 | | 2001-11-07 | 8,222,400 | 54.85 | 54.99 | 53.40 | 53.82 | 00:00:00 | | 2001-11-08 | 8,584,100 | 54.60 | 55.40 | 53.99 | 54.50 | 00:00:00 | | 2001-11-09 | 5,045,700 | 54.55 | 55.25 | 53.89 | 55.10 | 00:00:00 | | 2001-11-12 | 6,500,700 | 54.55 | 55.68 | 54.00 | 55.58 | 00:00:00 | | 2001-11-13 | 10,522,000 | 55.90 | 55.95 | 54.25 | 54.26 | 00:00:00 | | 2001-11-14 | 9,589,300 | 55.60 | 55.80 | 55.05 | 55.28 | 00:00:00 | | 2001-11-15 | 8,452,000 | 55.58 | 56.24 | 55.28 | 56.00 | 00:00:00 | | 2001-11-16 | 10,558,400 | 56.00 | 56.00 | 54.65 | 55.10 | 00:00:00 | | 2001-11-19 | 7,963,900 | 54.60 | 55.86 | 54.60 | 55.75 | 00:00:00 | | 2001-11-20 | 6,336,400 | 55.70 | 55.98 | 55.11 | 55.70 | 00:00:00 | | 2001-11-21 | 4,989,500 | 55.52 | 55.61 | 54.84 | 55.12 | 00:00:00 | | 2001-11-23 | 2,307,000 | 55.07 | 55.85 | 55.06 | 55.80 | 00:00:00 | | 2001-11-26 | 7,702,400 | 55.70 | 56.02 | 55.31 | 55.75 | 00:00:00 | | 2001-11-27 | 9,664,100 | 55.55 | 55.81 | 54.83 | 55.08 | 00:00:00 | | 2001-11-28 | 7,469,400 | 54.90 | 55.76 | 54.48 | 55.00 | 00:00:00 | | 2001-11-29 | 5,727,700 | 55.10 | 55.29 | 54.50 | 54.65 | 00:00:00 | | 2001-11-30 | 8,414,300 | 55.00 | 55.90 | 54.90 | 55.15 | 00:00:00 | | 2001-12-03 | 7,615,500 | 55.06 | 55.23 | 54.18 | 54.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
