|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 10,737,900 | 55.05 | 55.60 | 54.54 | 55.57 | 00:00:00 | | 2002-11-15 | 11,539,300 | 55.57 | 56.20 | 55.00 | 55.49 | 00:00:00 | | 2002-11-18 | 9,040,200 | 55.25 | 55.50 | 53.53 | 53.68 | 00:00:00 | | 2002-11-19 | 10,348,300 | 53.69 | 53.69 | 52.57 | 52.92 | 00:00:00 | | 2002-11-20 | 7,463,400 | 53.05 | 54.50 | 53.00 | 54.40 | 00:00:00 | | 2002-11-21 | 8,441,400 | 54.40 | 54.80 | 53.81 | 53.95 | 00:00:00 | | 2002-11-22 | 8,124,400 | 53.96 | 54.79 | 53.52 | 53.76 | 00:00:00 | | 2002-11-25 | 9,359,900 | 53.45 | 54.10 | 53.02 | 53.82 | 00:00:00 | | 2002-11-26 | 7,896,900 | 53.40 | 53.90 | 53.07 | 53.24 | 00:00:00 | | 2002-11-27 | 8,288,000 | 53.25 | 55.01 | 53.25 | 54.84 | 00:00:00 | | 2002-11-29 | 4,420,200 | 54.74 | 55.16 | 53.83 | 53.90 | 00:00:00 | | 2002-12-02 | 13,776,600 | 55.96 | 56.74 | 54.25 | 54.38 | 00:00:00 | | 2002-12-03 | 7,852,000 | 54.38 | 54.38 | 53.55 | 53.93 | 00:00:00 | | 2002-12-04 | 8,449,800 | 53.90 | 55.13 | 53.41 | 54.44 | 00:00:00 | | 2002-12-05 | 8,258,000 | 54.44 | 54.44 | 53.02 | 53.02 | 00:00:00 | | 2002-12-06 | 8,940,400 | 52.75 | 53.49 | 52.03 | 53.04 | 00:00:00 | | 2002-12-09 | 8,087,800 | 53.04 | 53.04 | 51.81 | 51.85 | 00:00:00 | | 2002-12-10 | 6,413,000 | 51.86 | 52.59 | 51.55 | 52.49 | 00:00:00 | | 2002-12-11 | 5,828,200 | 51.80 | 52.49 | 51.63 | 52.00 | 00:00:00 | | 2002-12-12 | 8,668,300 | 52.25 | 52.42 | 51.26 | 51.38 | 00:00:00 | | 2002-12-13 | 10,007,300 | 51.38 | 51.38 | 50.36 | 50.54 | 00:00:00 | | 2002-12-16 | 9,138,400 | 50.55 | 52.07 | 50.36 | 51.94 | 00:00:00 | | 2002-12-17 | 7,243,200 | 51.85 | 51.86 | 50.85 | 50.94 | 00:00:00 | | 2002-12-18 | 7,738,600 | 50.95 | 50.95 | 49.95 | 50.38 | 00:00:00 | | 2002-12-19 | 7,750,800 | 50.13 | 51.20 | 50.00 | 50.16 | 00:00:00 | | 2002-12-20 | 13,003,400 | 50.17 | 51.25 | 50.17 | 50.79 | 00:00:00 | | 2002-12-23 | 8,539,400 | 50.53 | 50.54 | 49.40 | 49.59 | 00:00:00 | | 2002-12-24 | 4,215,600 | 49.30 | 49.87 | 49.24 | 49.70 | 00:00:00 | | 2002-12-26 | 7,309,300 | 49.25 | 50.65 | 49.25 | 49.76 | 00:00:00 | | 2002-12-27 | 5,689,600 | 49.53 | 49.98 | 48.95 | 49.16 | 00:00:00 | | 2002-12-30 | 7,886,000 | 49.16 | 50.75 | 49.15 | 50.64 | 00:00:00 | | 2002-12-31 | 7,826,300 | 50.60 | 50.62 | 49.75 | 50.51 | 00:00:00 | | 2003-01-02 | 7,545,500 | 50.65 | 51.61 | 50.52 | 51.60 | 00:00:00 | | 2003-01-03 | 8,389,300 | 51.61 | 51.61 | 49.85 | 50.00 | 00:00:00 | | 2003-01-06 | 7,438,400 | 50.20 | 50.55 | 49.67 | 50.19 | 00:00:00 | | 2003-01-07 | 6,669,000 | 50.32 | 50.76 | 50.10 | 50.46 | 00:00:00 | | 2003-01-08 | 7,796,900 | 50.40 | 51.36 | 49.86 | 49.99 | 00:00:00 | | 2003-01-09 | 9,884,800 | 50.75 | 52.00 | 50.75 | 51.92 | 00:00:00 | | 2003-01-10 | 7,426,600 | 51.92 | 52.00 | 51.21 | 51.62 | 00:00:00 | | 2003-01-13 | 6,920,800 | 51.62 | 52.18 | 51.00 | 51.28 | 00:00:00 | | 2003-01-14 | 6,759,600 | 51.00 | 51.54 | 50.70 | 51.41 | 00:00:00 | | 2003-01-15 | 6,503,500 | 51.45 | 51.68 | 50.53 | 50.59 | 00:00:00 | | 2003-01-16 | 8,086,900 | 51.10 | 51.23 | 49.98 | 50.30 | 00:00:00 | | 2003-01-17 | 8,661,200 | 50.30 | 50.43 | 49.70 | 49.97 | 00:00:00 | | 2003-01-21 | 7,827,400 | 50.07 | 50.29 | 48.98 | 49.01 | 00:00:00 | | 2003-01-22 | 11,097,600 | 49.02 | 49.59 | 47.75 | 48.07 | 00:00:00 | | 2003-01-23 | 10,896,500 | 48.07 | 48.76 | 47.34 | 48.57 | 00:00:00 | | 2003-01-24 | 8,425,500 | 48.40 | 48.69 | 47.19 | 47.30 | 00:00:00 | | 2003-01-27 | 11,255,800 | 47.05 | 48.31 | 46.92 | 47.10 | 00:00:00 | | 2003-01-28 | 9,656,900 | 47.10 | 48.30 | 47.10 | 48.18 | 00:00:00 | | 2003-01-29 | 8,967,300 | 48.18 | 48.53 | 47.34 | 48.10 | 00:00:00 | | 2003-01-30 | 8,250,400 | 48.11 | 49.09 | 47.50 | 47.57 | 00:00:00 | | 2003-01-31 | 8,744,500 | 47.20 | 48.45 | 47.15 | 47.80 | 00:00:00 | | 2003-02-03 | 7,407,600 | 47.77 | 48.49 | 47.71 | 48.07 | 00:00:00 | | 2003-02-04 | 8,018,400 | 48.08 | 49.21 | 47.00 | 47.15 | 00:00:00 | | 2003-02-05 | 7,409,600 | 47.60 | 47.77 | 46.65 | 46.74 | 00:00:00 | | 2003-02-06 | 8,363,600 | 48.50 | 48.50 | 46.44 | 46.79 | 00:00:00 | | 2003-02-07 | 8,193,100 | 47.50 | 47.60 | 46.75 | 46.79 | 00:00:00 | | 2003-02-10 | 7,758,300 | 46.80 | 47.10 | 46.25 | 47.02 | 00:00:00 | | 2003-02-11 | 7,643,300 | 47.15 | 47.62 | 47.02 | 47.25 | 00:00:00 | | 2003-02-12 | 7,739,000 | 47.42 | 48.11 | 47.34 | 47.85 | 00:00:00 | | 2003-02-13 | 8,022,300 | 47.65 | 47.95 | 47.16 | 47.64 | 00:00:00 | | 2003-02-14 | 8,735,900 | 47.64 | 49.16 | 47.32 | 49.15 | 00:00:00 | | 2003-02-18 | 9,132,900 | 49.65 | 49.79 | 48.77 | 49.08 | 00:00:00 | | 2003-02-19 | 5,523,200 | 49.07 | 49.32 | 48.31 | 48.77 | 00:00:00 | | 2003-02-20 | 6,124,100 | 48.77 | 48.88 | 47.97 | 48.08 | 00:00:00 | | 2003-02-21 | 7,836,800 | 48.45 | 49.13 | 47.90 | 48.90 | 00:00:00 | | 2003-02-24 | 6,894,800 | 48.70 | 48.94 | 47.64 | 47.64 | 00:00:00 | | 2003-02-25 | 10,072,500 | 47.28 | 48.51 | 46.76 | 48.43 | 00:00:00 | | 2003-02-26 | 6,941,600 | 48.43 | 48.56 | 47.80 | 47.83 | 00:00:00 | | 2003-02-27 | 7,377,800 | 48.05 | 48.50 | 47.65 | 48.16 | 00:00:00 | | 2003-02-28 | 7,850,500 | 48.30 | 48.75 | 47.72 | 48.06 | 00:00:00 | | 2003-03-03 | 6,663,400 | 48.60 | 48.68 | 47.77 | 47.79 | 00:00:00 | | 2003-03-04 | 6,468,100 | 48.00 | 48.00 | 46.90 | 46.90 | 00:00:00 | | 2003-03-05 | 7,945,100 | 46.91 | 47.88 | 46.80 | 47.88 | 00:00:00 | | 2003-03-06 | 9,160,400 | 47.45 | 48.52 | 47.10 | 47.40 | 00:00:00 | | 2003-03-07 | 9,182,800 | 46.90 | 48.20 | 46.60 | 48.12 | 00:00:00 | | 2003-03-10 | 6,350,800 | 47.79 | 48.24 | 47.05 | 47.13 | 00:00:00 | | 2003-03-11 | 6,988,800 | 47.40 | 47.91 | 46.80 | 46.80 | 00:00:00 | | 2003-03-12 | 8,465,800 | 46.81 | 47.50 | 46.50 | 47.50 | 00:00:00 | | 2003-03-13 | 10,811,900 | 48.50 | 49.57 | 48.21 | 49.55 | 00:00:00 | | 2003-03-14 | 8,820,000 | 49.50 | 50.21 | 49.04 | 49.36 | 00:00:00 | | 2003-03-17 | 12,380,400 | 49.50 | 51.98 | 49.36 | 51.97 | 00:00:00 | | 2003-03-18 | 10,765,100 | 51.71 | 52.42 | 51.49 | 52.25 | 00:00:00 | | 2003-03-19 | 8,942,800 | 52.56 | 53.09 | 52.03 | 53.05 | 00:00:00 | | 2003-03-20 | 7,912,700 | 52.72 | 53.34 | 52.20 | 53.11 | 00:00:00 | | 2003-03-21 | 12,771,200 | 53.32 | 54.86 | 52.90 | 54.67 | 00:00:00 | | 2003-03-24 | 8,444,700 | 54.36 | 54.36 | 52.52 | 52.52 | 00:00:00 | | 2003-03-25 | 7,462,100 | 52.62 | 53.75 | 52.57 | 53.47 | 00:00:00 | | 2003-03-26 | 6,638,100 | 53.31 | 53.97 | 53.17 | 53.33 | 00:00:00 | | 2003-03-27 | 6,972,600 | 53.00 | 53.90 | 52.87 | 53.54 | 00:00:00 | | 2003-03-28 | 6,132,000 | 53.03 | 53.52 | 52.68 | 53.13 | 00:00:00 | | 2003-03-31 | 8,518,000 | 51.67 | 52.96 | 51.67 | 52.03 | 00:00:00 | | 2003-04-01 | 8,706,200 | 52.10 | 52.60 | 51.52 | 52.42 | 00:00:00 | | 2003-04-02 | 8,333,000 | 53.03 | 54.37 | 52.80 | 54.07 | 00:00:00 | | 2003-04-03 | 7,014,500 | 53.80 | 54.57 | 53.80 | 54.05 | 00:00:00 | | 2003-04-04 | 6,139,400 | 53.80 | 54.71 | 53.80 | 54.60 | 00:00:00 | | 2003-04-07 | 8,551,000 | 55.71 | 55.71 | 54.28 | 54.32 | 00:00:00 | | 2003-04-08 | 6,622,900 | 54.40 | 54.85 | 54.19 | 54.56 | 00:00:00 | | 2003-04-09 | 7,519,100 | 54.55 | 55.06 | 53.51 | 53.70 | 00:00:00 | | 2003-04-10 | 8,751,900 | 53.54 | 54.58 | 53.23 | 54.58 | 00:00:00 | | 2003-04-11 | 10,802,600 | 54.10 | 54.45 | 52.97 | 52.98 | 00:00:00 | | 2003-04-14 | 7,625,500 | 52.98 | 54.20 | 52.61 | 52.65 | 00:00:00 | | 2003-04-15 | 8,849,200 | 54.30 | 55.48 | 54.07 | 55.29 | 00:00:00 | | 2003-04-16 | 7,462,100 | 55.29 | 55.49 | 54.48 | 54.54 | 00:00:00 | | 2003-04-17 | 7,225,800 | 54.54 | 55.50 | 54.37 | 55.41 | 00:00:00 | | 2003-04-21 | 6,671,600 | 55.42 | 55.45 | 54.77 | 54.98 | 00:00:00 | | 2003-04-22 | 8,804,800 | 54.48 | 56.00 | 54.40 | 55.99 | 00:00:00 | | 2003-04-23 | 6,521,300 | 55.40 | 55.98 | 55.40 | 55.98 | 00:00:00 | | 2003-04-24 | 6,492,900 | 55.98 | 55.98 | 54.78 | 55.11 | 00:00:00 | | 2003-04-25 | 7,411,300 | 55.11 | 55.48 | 54.26 | 55.00 | 00:00:00 | | 2003-04-28 | 9,186,800 | 55.00 | 56.41 | 54.50 | 56.09 | 00:00:00 | | 2003-04-29 | 8,434,500 | 56.09 | 57.02 | 56.04 | 56.58 | 00:00:00 | | 2003-04-30 | 12,546,800 | 57.51 | 57.51 | 55.89 | 56.32 | 00:00:00 | | 2003-05-01 | 8,090,500 | 56.32 | 56.32 | 55.13 | 55.94 | 00:00:00 | | 2003-05-02 | 7,184,600 | 55.15 | 56.41 | 55.14 | 56.15 | 00:00:00 | | 2003-05-05 | 7,315,700 | 56.15 | 56.15 | 55.50 | 55.58 | 00:00:00 | | 2003-05-06 | 7,562,200 | 55.58 | 56.24 | 55.55 | 55.91 | 00:00:00 | | 2003-05-07 | 8,209,100 | 55.91 | 55.96 | 54.98 | 55.08 | 00:00:00 | | 2003-05-08 | 9,161,400 | 54.63 | 55.45 | 54.63 | 55.01 | 00:00:00 | | 2003-05-09 | 6,498,600 | 55.45 | 55.81 | 54.45 | 55.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
