|
 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 | | 2003-10-29 | 5,386,600 | 58.55 | 58.96 | 58.32 | 58.85 | 00:00:00 | | 2003-10-30 | 6,114,500 | 58.85 | 59.15 | 58.54 | 58.80 | 00:00:00 | | 2003-10-31 | 5,913,300 | 58.80 | 59.18 | 58.76 | 58.95 | 00:00:00 | | 2003-11-03 | 5,486,800 | 58.77 | 59.93 | 58.52 | 59.04 | 00:00:00 | | 2003-11-04 | 7,646,000 | 58.82 | 58.90 | 58.35 | 58.66 | 00:00:00 | | 2003-11-05 | 7,967,500 | 58.66 | 58.67 | 57.76 | 57.92 | 00:00:00 | | 2003-11-06 | 7,996,500 | 57.92 | 58.70 | 57.75 | 58.61 | 00:00:00 | | 2003-11-07 | 6,617,700 | 58.75 | 58.80 | 58.21 | 58.42 | 00:00:00 | | 2003-11-10 | 5,579,200 | 58.35 | 58.47 | 57.83 | 58.12 | 00:00:00 | | 2003-11-11 | 4,936,200 | 58.13 | 58.47 | 57.94 | 58.28 | 00:00:00 | | 2003-11-12 | 8,613,300 | 58.28 | 58.35 | 57.82 | 57.96 | 00:00:00 | | 2003-11-13 | 27,996,900 | 56.35 | 56.40 | 55.40 | 55.52 | 00:00:00 | | 2003-11-14 | 16,168,500 | 55.52 | 55.95 | 54.50 | 55.00 | 00:00:00 | | 2003-11-17 | 10,353,100 | 55.00 | 55.01 | 54.36 | 55.00 | 00:00:00 | | 2003-11-18 | 10,099,500 | 55.01 | 55.30 | 54.53 | 54.72 | 00:00:00 | | 2003-11-19 | 7,160,200 | 54.60 | 55.34 | 54.55 | 55.21 | 00:00:00 | | 2003-11-20 | 8,741,100 | 55.15 | 55.59 | 54.96 | 55.07 | 00:00:00 | | 2003-11-21 | 8,607,200 | 55.20 | 55.23 | 54.67 | 54.81 | 00:00:00 | | 2003-11-24 | 10,144,800 | 55.15 | 56.16 | 55.10 | 56.08 | 00:00:00 | | 2003-11-25 | 8,085,600 | 56.00 | 56.26 | 55.76 | 56.04 | 00:00:00 | | 2003-11-26 | 7,017,000 | 56.02 | 56.20 | 55.19 | 55.70 | 00:00:00 | | 2003-11-28 | 3,167,600 | 55.60 | 56.00 | 55.51 | 55.64 | 00:00:00 | | 2003-12-01 | 19,745,300 | 55.64 | 55.66 | 53.95 | 54.50 | 00:00:00 | | 2003-12-02 | 21,667,700 | 54.33 | 54.55 | 52.99 | 53.02 | 00:00:00 | | 2003-12-03 | 17,702,600 | 53.29 | 53.72 | 52.68 | 52.69 | 00:00:00 | | 2003-12-04 | 17,592,500 | 53.14 | 53.23 | 52.14 | 53.02 | 00:00:00 | | 2003-12-05 | 13,538,800 | 52.85 | 53.65 | 52.70 | 53.48 | 00:00:00 | | 2003-12-08 | 10,426,300 | 53.48 | 53.60 | 53.00 | 53.40 | 00:00:00 | | 2003-12-09 | 9,983,400 | 53.50 | 53.53 | 52.55 | 52.61 | 00:00:00 | | 2003-12-10 | 9,713,600 | 52.90 | 53.25 | 52.56 | 52.95 | 00:00:00 | | 2003-12-11 | 11,684,400 | 53.15 | 53.54 | 52.74 | 52.81 | 00:00:00 | | 2003-12-12 | 11,523,500 | 52.98 | 53.00 | 52.01 | 52.50 | 00:00:00 | | 2003-12-15 | 24,709,700 | 53.07 | 53.07 | 50.50 | 50.74 | 00:00:00 | | 2003-12-16 | 16,733,300 | 51.00 | 51.49 | 50.60 | 51.39 | 00:00:00 | | 2003-12-17 | 16,365,300 | 51.31 | 52.40 | 51.25 | 51.90 | 00:00:00 | | 2003-12-18 | 15,363,100 | 52.89 | 53.21 | 52.53 | 52.60 | 00:00:00 | | 2003-12-19 | 14,488,100 | 52.69 | 53.01 | 52.34 | 52.35 | 00:00:00 | | 2003-12-22 | 11,428,700 | 52.10 | 53.20 | 52.08 | 53.07 | 00:00:00 | | 2003-12-23 | 9,912,100 | 52.90 | 53.32 | 52.52 | 52.77 | 00:00:00 | | 2003-12-24 | 3,627,900 | 52.83 | 52.95 | 52.26 | 52.44 | 00:00:00 | | 2003-12-26 | 3,119,300 | 52.32 | 53.03 | 52.32 | 52.52 | 00:00:00 | | 2003-12-29 | 7,835,600 | 52.68 | 52.90 | 52.27 | 52.90 | 00:00:00 | | 2003-12-30 | 6,140,200 | 52.95 | 53.12 | 52.52 | 52.78 | 00:00:00 | | 2003-12-31 | 6,764,200 | 52.95 | 53.17 | 52.70 | 53.05 | 00:00:00 | | 2004-01-02 | 8,793,900 | 53.35 | 53.40 | 52.13 | 52.30 | 00:00:00 | | 2004-01-05 | 13,451,400 | 52.80 | 52.80 | 51.58 | 52.12 | 00:00:00 | | 2004-01-06 | 13,314,500 | 52.35 | 53.40 | 52.30 | 53.34 | 00:00:00 | | 2004-01-07 | 12,228,900 | 53.34 | 53.51 | 52.81 | 53.48 | 00:00:00 | | 2004-01-08 | 13,433,600 | 54.14 | 54.33 | 52.90 | 53.26 | 00:00:00 | | 2004-01-09 | 11,081,500 | 53.15 | 53.15 | 52.27 | 52.40 | 00:00:00 | | 2004-01-12 | 8,949,500 | 52.60 | 52.80 | 52.10 | 52.51 | 00:00:00 | | 2004-01-13 | 8,477,100 | 52.39 | 52.76 | 52.11 | 52.76 | 00:00:00 | | 2004-01-14 | 7,812,600 | 52.76 | 53.18 | 52.76 | 53.14 | 00:00:00 | | 2004-01-15 | 10,128,000 | 53.17 | 53.64 | 52.60 | 53.49 | 00:00:00 | | 2004-01-16 | 9,719,600 | 53.65 | 53.75 | 53.13 | 53.48 | 00:00:00 | | 2004-01-20 | 7,981,500 | 53.28 | 53.45 | 52.77 | 52.95 | 00:00:00 | | 2004-01-21 | 9,061,200 | 52.90 | 53.53 | 52.90 | 53.45 | 00:00:00 | | 2004-01-22 | 7,656,000 | 53.49 | 53.67 | 52.95 | 53.18 | 00:00:00 | | 2004-01-23 | 12,559,400 | 53.48 | 54.44 | 53.08 | 54.21 | 00:00:00 | | 2004-01-26 | 9,147,300 | 54.22 | 54.68 | 53.77 | 54.61 | 00:00:00 | | 2004-01-27 | 9,527,000 | 54.50 | 54.95 | 54.36 | 54.43 | 00:00:00 | | 2004-01-28 | 10,027,500 | 54.44 | 54.59 | 53.13 | 53.27 | 00:00:00 | | 2004-01-29 | 10,501,300 | 53.38 | 54.50 | 53.23 | 54.48 | 00:00:00 | | 2004-01-30 | 7,812,000 | 54.25 | 54.70 | 53.84 | 53.85 | 00:00:00 | | 2004-02-02 | 11,783,300 | 54.20 | 54.98 | 54.15 | 54.69 | 00:00:00 | | 2004-02-03 | 8,271,100 | 54.69 | 55.15 | 54.50 | 55.01 | 00:00:00 | | 2004-02-04 | 11,641,500 | 54.95 | 55.95 | 54.92 | 55.39 | 00:00:00 | | 2004-02-05 | 12,572,400 | 55.84 | 56.54 | 55.77 | 56.25 | 00:00:00 | | 2004-02-06 | 15,102,100 | 56.50 | 57.59 | 56.21 | 57.58 | 00:00:00 | | 2004-02-09 | 8,420,600 | 57.05 | 57.54 | 57.04 | 57.32 | 00:00:00 | | 2004-02-10 | 9,199,800 | 57.15 | 57.60 | 56.82 | 57.53 | 00:00:00 | | 2004-02-11 | 10,602,500 | 57.70 | 58.30 | 56.91 | 57.07 | 00:00:00 | | 2004-02-12 | 7,976,000 | 56.77 | 57.45 | 56.75 | 56.98 | 00:00:00 | | 2004-02-13 | 7,133,200 | 57.33 | 57.33 | 56.19 | 56.32 | 00:00:00 | | 2004-02-17 | 7,694,700 | 57.38 | 57.84 | 56.48 | 57.52 | 00:00:00 | | 2004-02-18 | 7,989,400 | 57.60 | 57.65 | 56.69 | 57.20 | 00:00:00 | | 2004-02-19 | 20,616,400 | 58.20 | 58.95 | 57.70 | 58.38 | 00:00:00 | | 2004-02-20 | 16,842,000 | 58.70 | 59.55 | 58.61 | 59.43 | 00:00:00 | | 2004-02-23 | 20,399,700 | 59.44 | 60.15 | 59.22 | 60.05 | 00:00:00 | | 2004-02-24 | 13,778,300 | 59.95 | 60.00 | 59.45 | 59.95 | 00:00:00 | | 2004-02-25 | 12,299,400 | 59.75 | 60.00 | 59.44 | 59.88 | 00:00:00 | | 2004-02-26 | 10,462,900 | 59.52 | 59.73 | 59.13 | 59.40 | 00:00:00 | | 2004-02-27 | 12,633,900 | 59.40 | 60.08 | 59.25 | 59.56 | 00:00:00 | | 2004-03-01 | 10,803,900 | 59.67 | 60.52 | 59.55 | 60.45 | 00:00:00 | | 2004-03-02 | 10,771,900 | 60.40 | 60.41 | 59.48 | 59.55 | 00:00:00 | | 2004-03-03 | 10,007,800 | 59.55 | 60.59 | 59.47 | 60.36 | 00:00:00 | | 2004-03-04 | 11,159,600 | 60.81 | 61.31 | 60.11 | 61.05 | 00:00:00 | | 2004-03-05 | 9,863,800 | 60.80 | 60.81 | 60.20 | 60.24 | 00:00:00 | | 2004-03-08 | 8,077,800 | 60.05 | 60.98 | 60.02 | 60.46 | 00:00:00 | | 2004-03-09 | 9,767,300 | 60.20 | 60.85 | 60.06 | 60.28 | 00:00:00 | | 2004-03-10 | 13,751,700 | 59.95 | 60.26 | 58.69 | 58.76 | 00:00:00 | | 2004-03-11 | 14,920,600 | 58.31 | 58.83 | 57.60 | 57.90 | 00:00:00 | | 2004-03-12 | 9,203,700 | 57.99 | 58.52 | 57.90 | 58.48 | 00:00:00 | | 2004-03-15 | 10,799,900 | 58.05 | 58.79 | 57.67 | 57.90 | 00:00:00 | | 2004-03-16 | 7,986,000 | 58.20 | 58.38 | 57.27 | 57.97 | 00:00:00 | | 2004-03-17 | 7,981,000 | 57.97 | 59.13 | 57.97 | 58.35 | 00:00:00 | | 2004-03-18 | 9,070,400 | 58.15 | 59.19 | 57.96 | 58.94 | 00:00:00 | | 2004-03-19 | 8,965,300 | 58.85 | 59.10 | 58.47 | 58.60 | 00:00:00 | | 2004-03-22 | 9,077,200 | 58.30 | 58.50 | 57.55 | 58.10 | 00:00:00 | | 2004-03-23 | 9,325,000 | 58.16 | 58.80 | 57.93 | 58.21 | 00:00:00 | | 2004-03-24 | 9,530,300 | 58.29 | 59.42 | 58.17 | 58.58 | 00:00:00 | | 2004-03-25 | 11,043,800 | 59.25 | 59.97 | 59.16 | 59.82 | 00:00:00 | | 2004-03-26 | 6,867,600 | 59.70 | 59.96 | 59.30 | 59.41 | 00:00:00 | | 2004-03-29 | 8,420,400 | 59.65 | 60.45 | 59.63 | 60.13 | 00:00:00 | | 2004-03-30 | 6,470,300 | 59.90 | 60.24 | 59.81 | 60.00 | 00:00:00 | | 2004-03-31 | 8,472,000 | 59.83 | 60.07 | 59.50 | 59.69 | 00:00:00 | | 2004-04-01 | 14,494,400 | 58.75 | 59.69 | 58.10 | 58.35 | 00:00:00 | | 2004-04-02 | 10,625,100 | 59.00 | 60.14 | 58.30 | 58.60 | 00:00:00 | | 2004-04-05 | 8,421,400 | 58.56 | 59.28 | 58.14 | 58.64 | 00:00:00 | | 2004-04-06 | 6,902,200 | 58.50 | 59.07 | 58.40 | 59.02 | 00:00:00 | | 2004-04-07 | 10,385,200 | 58.70 | 58.79 | 57.95 | 57.98 | 00:00:00 | | 2004-04-08 | 14,725,900 | 57.99 | 58.10 | 56.15 | 56.69 | 00:00:00 | | 2004-04-12 | 7,161,800 | 56.80 | 57.43 | 56.80 | 57.34 | 00:00:00 | | 2004-04-13 | 13,147,900 | 57.40 | 57.60 | 56.33 | 56.47 | 00:00:00 | | 2004-04-14 | 10,070,200 | 56.48 | 57.49 | 56.39 | 57.42 | 00:00:00 | | 2004-04-15 | 8,682,600 | 57.43 | 58.10 | 57.11 | 57.79 | 00:00:00 | | 2004-04-16 | 8,850,200 | 58.20 | 58.70 | 57.73 | 58.44 | 00:00:00 | | 2004-04-19 | 7,265,800 | 58.00 | 58.70 | 57.94 | 58.37 | 00:00:00 | | 2004-04-20 | 8,164,300 | 58.50 | 59.15 | 58.10 | 58.10 | 00:00:00 | | 2004-04-21 | 6,540,600 | 57.20 | 58.58 | 57.20 | 58.35 | 00:00:00 | | 2004-04-22 | 10,065,100 | 58.25 | 58.70 | 57.72 | 58.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
