|
 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 | | 2003-05-09 | 6,498,600 | 55.45 | 55.81 | 54.45 | 55.80 | 00:00:00 | | 2003-05-12 | 7,552,500 | 55.71 | 56.95 | 55.43 | 56.70 | 00:00:00 | | 2003-05-13 | 9,215,700 | 55.76 | 56.32 | 55.48 | 55.49 | 00:00:00 | | 2003-05-14 | 12,075,300 | 55.88 | 55.98 | 53.90 | 53.90 | 00:00:00 | | 2003-05-15 | 11,579,800 | 53.85 | 54.39 | 53.43 | 53.76 | 00:00:00 | | 2003-05-16 | 10,481,600 | 53.10 | 54.05 | 52.92 | 52.92 | 00:00:00 | | 2003-05-19 | 8,629,200 | 52.64 | 53.50 | 52.21 | 52.47 | 00:00:00 | | 2003-05-20 | 9,557,300 | 52.48 | 53.25 | 52.48 | 52.81 | 00:00:00 | | 2003-05-21 | 6,937,700 | 52.80 | 53.20 | 52.57 | 52.59 | 00:00:00 | | 2003-05-22 | 7,459,200 | 52.65 | 53.24 | 52.58 | 52.90 | 00:00:00 | | 2003-05-23 | 7,154,000 | 52.75 | 52.75 | 52.00 | 52.00 | 00:00:00 | | 2003-05-27 | 15,886,800 | 52.00 | 52.60 | 51.63 | 52.50 | 00:00:00 | | 2003-05-28 | 10,737,300 | 52.60 | 53.80 | 52.60 | 53.35 | 00:00:00 | | 2003-05-29 | 8,332,800 | 53.35 | 53.94 | 52.56 | 52.81 | 00:00:00 | | 2003-05-30 | 11,122,700 | 52.71 | 53.52 | 52.57 | 52.61 | 00:00:00 | | 2003-06-02 | 9,538,600 | 52.96 | 53.44 | 52.40 | 52.46 | 00:00:00 | | 2003-06-03 | 7,396,300 | 52.67 | 52.85 | 52.12 | 52.85 | 00:00:00 | | 2003-06-04 | 9,043,700 | 52.97 | 53.99 | 52.97 | 53.86 | 00:00:00 | | 2003-06-05 | 10,604,400 | 53.10 | 55.26 | 53.10 | 54.62 | 00:00:00 | | 2003-06-06 | 9,471,700 | 54.96 | 55.31 | 53.62 | 53.62 | 00:00:00 | | 2003-06-09 | 5,980,000 | 53.95 | 54.26 | 53.60 | 53.79 | 00:00:00 | | 2003-06-10 | 8,273,500 | 54.40 | 54.90 | 54.30 | 54.76 | 00:00:00 | | 2003-06-11 | 9,185,300 | 54.76 | 55.39 | 53.49 | 55.39 | 00:00:00 | | 2003-06-12 | 7,138,300 | 55.58 | 55.59 | 54.46 | 55.03 | 00:00:00 | | 2003-06-13 | 8,265,500 | 55.01 | 55.19 | 53.96 | 54.08 | 00:00:00 | | 2003-06-16 | 8,703,700 | 54.47 | 55.25 | 54.20 | 55.25 | 00:00:00 | | 2003-06-17 | 6,721,200 | 54.39 | 55.38 | 54.39 | 55.06 | 00:00:00 | | 2003-06-18 | 5,705,600 | 54.85 | 55.24 | 54.62 | 55.24 | 00:00:00 | | 2003-06-19 | 6,175,100 | 55.25 | 55.34 | 54.32 | 54.49 | 00:00:00 | | 2003-06-20 | 12,928,500 | 54.75 | 54.81 | 53.80 | 54.26 | 00:00:00 | | 2003-06-23 | 6,252,300 | 54.05 | 54.20 | 52.67 | 53.74 | 00:00:00 | | 2003-06-24 | 7,409,200 | 54.00 | 54.98 | 53.95 | 54.60 | 00:00:00 | | 2003-06-25 | 8,544,300 | 54.75 | 55.36 | 54.09 | 54.18 | 00:00:00 | | 2003-06-26 | 5,681,600 | 53.80 | 54.40 | 53.80 | 54.39 | 00:00:00 | | 2003-06-27 | 5,706,800 | 54.50 | 54.77 | 53.51 | 53.80 | 00:00:00 | | 2003-06-30 | 7,895,300 | 54.00 | 54.57 | 53.67 | 53.67 | 00:00:00 | | 2003-07-01 | 7,440,500 | 53.50 | 54.49 | 53.00 | 54.35 | 00:00:00 | | 2003-07-02 | 10,044,600 | 54.76 | 55.75 | 54.76 | 55.73 | 00:00:00 | | 2003-07-03 | 4,868,900 | 55.50 | 56.15 | 54.95 | 54.96 | 00:00:00 | | 2003-07-07 | 10,770,300 | 55.60 | 56.66 | 55.54 | 56.55 | 00:00:00 | | 2003-07-08 | 7,175,300 | 56.50 | 56.77 | 56.25 | 56.70 | 00:00:00 | | 2003-07-09 | 7,307,300 | 56.70 | 56.70 | 55.66 | 55.76 | 00:00:00 | | 2003-07-10 | 7,519,400 | 55.23 | 55.99 | 54.72 | 55.63 | 00:00:00 | | 2003-07-11 | 7,126,600 | 55.75 | 57.02 | 55.47 | 56.53 | 00:00:00 | | 2003-07-14 | 9,021,600 | 57.30 | 57.70 | 55.88 | 56.65 | 00:00:00 | | 2003-07-15 | 7,759,800 | 57.08 | 57.70 | 56.94 | 57.32 | 00:00:00 | | 2003-07-16 | 6,482,300 | 57.23 | 57.50 | 56.34 | 56.65 | 00:00:00 | | 2003-07-17 | 6,294,300 | 56.60 | 57.08 | 55.71 | 55.80 | 00:00:00 | | 2003-07-18 | 6,635,200 | 56.40 | 57.07 | 55.96 | 57.00 | 00:00:00 | | 2003-07-21 | 6,151,900 | 56.85 | 56.96 | 55.73 | 55.96 | 00:00:00 | | 2003-07-22 | 6,536,900 | 56.05 | 57.12 | 56.03 | 56.90 | 00:00:00 | | 2003-07-23 | 5,202,600 | 56.92 | 56.98 | 55.97 | 56.50 | 00:00:00 | | 2003-07-24 | 7,419,000 | 57.00 | 57.00 | 55.60 | 55.63 | 00:00:00 | | 2003-07-25 | 6,218,100 | 55.52 | 56.29 | 55.00 | 56.19 | 00:00:00 | | 2003-07-28 | 6,179,900 | 56.19 | 56.46 | 55.50 | 56.16 | 00:00:00 | | 2003-07-29 | 7,553,600 | 56.16 | 56.28 | 55.25 | 55.49 | 00:00:00 | | 2003-07-30 | 5,359,900 | 55.75 | 56.02 | 55.37 | 55.90 | 00:00:00 | | 2003-07-31 | 8,921,300 | 56.25 | 57.25 | 55.91 | 55.91 | 00:00:00 | | 2003-08-01 | 6,373,400 | 55.72 | 56.00 | 55.20 | 55.27 | 00:00:00 | | 2003-08-04 | 6,595,600 | 54.78 | 56.10 | 54.78 | 55.83 | 00:00:00 | | 2003-08-05 | 7,424,700 | 55.40 | 55.95 | 55.24 | 55.30 | 00:00:00 | | 2003-08-06 | 6,342,800 | 55.01 | 56.24 | 55.01 | 55.74 | 00:00:00 | | 2003-08-07 | 13,387,900 | 56.48 | 57.50 | 56.28 | 57.00 | 00:00:00 | | 2003-08-08 | 6,622,600 | 57.32 | 57.79 | 57.16 | 57.77 | 00:00:00 | | 2003-08-11 | 7,043,200 | 57.88 | 58.30 | 57.28 | 57.70 | 00:00:00 | | 2003-08-12 | 6,869,900 | 58.05 | 58.80 | 57.90 | 58.80 | 00:00:00 | | 2003-08-13 | 9,404,700 | 58.50 | 58.65 | 57.85 | 58.07 | 00:00:00 | | 2003-08-14 | 6,681,400 | 58.07 | 58.48 | 57.75 | 57.93 | 00:00:00 | | 2003-08-15 | 3,235,400 | 58.05 | 58.18 | 57.75 | 58.10 | 00:00:00 | | 2003-08-18 | 6,811,600 | 58.50 | 59.15 | 58.38 | 58.92 | 00:00:00 | | 2003-08-19 | 5,327,000 | 59.05 | 59.05 | 58.40 | 58.88 | 00:00:00 | | 2003-08-20 | 3,941,900 | 58.45 | 59.10 | 58.41 | 58.78 | 00:00:00 | | 2003-08-21 | 5,906,400 | 58.76 | 59.43 | 58.71 | 59.19 | 00:00:00 | | 2003-08-22 | 6,936,500 | 59.44 | 59.48 | 58.39 | 58.40 | 00:00:00 | | 2003-08-25 | 6,045,400 | 58.40 | 59.10 | 58.33 | 59.10 | 00:00:00 | | 2003-08-26 | 6,746,000 | 58.73 | 59.35 | 58.37 | 59.10 | 00:00:00 | | 2003-08-27 | 4,992,700 | 59.25 | 59.37 | 59.10 | 59.11 | 00:00:00 | | 2003-08-28 | 4,802,800 | 59.25 | 59.45 | 58.86 | 59.30 | 00:00:00 | | 2003-08-29 | 5,177,400 | 59.05 | 59.32 | 58.71 | 59.17 | 00:00:00 | | 2003-09-02 | 6,733,800 | 58.96 | 59.95 | 58.92 | 59.92 | 00:00:00 | | 2003-09-03 | 7,628,000 | 59.95 | 60.10 | 59.36 | 59.98 | 00:00:00 | | 2003-09-04 | 9,906,400 | 60.05 | 60.20 | 59.74 | 60.08 | 00:00:00 | | 2003-09-05 | 10,593,500 | 59.10 | 59.21 | 58.50 | 58.89 | 00:00:00 | | 2003-09-08 | 8,558,000 | 58.55 | 58.64 | 58.05 | 58.59 | 00:00:00 | | 2003-09-09 | 10,107,500 | 58.57 | 58.57 | 56.90 | 57.06 | 00:00:00 | | 2003-09-10 | 10,847,200 | 56.56 | 57.48 | 56.56 | 56.85 | 00:00:00 | | 2003-09-11 | 8,395,300 | 57.10 | 57.87 | 57.01 | 57.50 | 00:00:00 | | 2003-09-12 | 7,970,800 | 57.18 | 57.53 | 56.72 | 57.48 | 00:00:00 | | 2003-09-15 | 6,077,000 | 57.50 | 58.05 | 57.50 | 57.75 | 00:00:00 | | 2003-09-16 | 6,259,800 | 57.97 | 58.52 | 57.70 | 58.42 | 00:00:00 | | 2003-09-17 | 6,701,500 | 58.17 | 58.50 | 57.59 | 57.59 | 00:00:00 | | 2003-09-18 | 7,511,900 | 57.61 | 58.49 | 57.61 | 58.49 | 00:00:00 | | 2003-09-19 | 8,365,300 | 57.54 | 58.49 | 57.54 | 58.14 | 00:00:00 | | 2003-09-22 | 9,250,900 | 57.69 | 57.75 | 56.75 | 57.07 | 00:00:00 | | 2003-09-23 | 6,602,600 | 57.29 | 57.91 | 57.19 | 57.62 | 00:00:00 | | 2003-09-24 | 7,978,800 | 57.22 | 57.50 | 56.55 | 56.62 | 00:00:00 | | 2003-09-25 | 7,543,200 | 56.59 | 57.48 | 56.59 | 56.89 | 00:00:00 | | 2003-09-26 | 6,575,200 | 56.70 | 57.09 | 56.61 | 56.80 | 00:00:00 | | 2003-09-29 | 8,669,300 | 57.27 | 57.35 | 56.47 | 57.23 | 00:00:00 | | 2003-09-30 | 12,824,700 | 56.88 | 57.35 | 55.80 | 55.85 | 00:00:00 | | 2003-10-01 | 10,932,700 | 56.02 | 57.10 | 56.01 | 57.06 | 00:00:00 | | 2003-10-02 | 6,188,700 | 56.97 | 57.14 | 56.52 | 57.06 | 00:00:00 | | 2003-10-03 | 9,632,800 | 57.95 | 58.22 | 57.37 | 57.48 | 00:00:00 | | 2003-10-06 | 4,122,700 | 57.57 | 58.45 | 57.49 | 57.99 | 00:00:00 | | 2003-10-07 | 7,145,400 | 57.74 | 58.90 | 57.71 | 58.90 | 00:00:00 | | 2003-10-08 | 5,576,700 | 59.00 | 59.02 | 58.24 | 58.52 | 00:00:00 | | 2003-10-09 | 8,126,700 | 59.18 | 59.41 | 58.52 | 58.96 | 00:00:00 | | 2003-10-10 | 4,819,900 | 58.45 | 58.99 | 58.37 | 58.42 | 00:00:00 | | 2003-10-13 | 4,566,200 | 58.43 | 59.19 | 58.43 | 58.95 | 00:00:00 | | 2003-10-14 | 5,283,000 | 58.87 | 59.55 | 58.68 | 59.33 | 00:00:00 | | 2003-10-15 | 6,727,300 | 59.34 | 59.34 | 58.65 | 59.07 | 00:00:00 | | 2003-10-16 | 6,838,000 | 59.17 | 59.64 | 58.95 | 59.39 | 00:00:00 | | 2003-10-17 | 7,193,000 | 59.60 | 59.63 | 58.64 | 58.84 | 00:00:00 | | 2003-10-20 | 6,845,900 | 59.00 | 59.14 | 58.55 | 59.00 | 00:00:00 | | 2003-10-21 | 5,272,900 | 58.85 | 59.47 | 58.65 | 58.97 | 00:00:00 | | 2003-10-22 | 5,510,800 | 58.97 | 58.97 | 58.05 | 58.24 | 00:00:00 | | 2003-10-23 | 6,418,100 | 58.15 | 58.75 | 58.15 | 58.70 | 00:00:00 | | 2003-10-24 | 8,478,400 | 58.71 | 58.71 | 57.00 | 58.11 | 00:00:00 | | 2003-10-27 | 7,014,800 | 58.11 | 58.44 | 57.75 | 57.79 | 00:00:00 | | 2003-10-28 | 8,032,200 | 57.79 | 58.77 | 57.78 | 58.76 | 00:00:00 | | 2003-10-29 | 5,386,600 | 58.55 | 58.96 | 58.32 | 58.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
