|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 8,375,500 | 68.37 | 69.00 | 65.50 | 66.81 | 00:00:00 | | 2000-01-04 | 6,748,000 | 65.50 | 65.81 | 64.19 | 64.31 | 00:00:00 | | 2000-01-05 | 7,023,600 | 63.88 | 64.37 | 62.19 | 63.00 | 00:00:00 | | 2000-01-06 | 6,547,000 | 63.00 | 64.56 | 62.69 | 63.69 | 00:00:00 | | 2000-01-07 | 7,980,800 | 64.50 | 68.94 | 64.50 | 68.50 | 00:00:00 | | 2000-01-10 | 6,716,700 | 67.25 | 67.50 | 65.62 | 67.25 | 00:00:00 | | 2000-01-11 | 4,945,200 | 67.06 | 67.75 | 65.62 | 66.25 | 00:00:00 | | 2000-01-12 | 4,087,800 | 66.19 | 66.75 | 65.06 | 65.06 | 00:00:00 | | 2000-01-13 | 5,021,600 | 66.00 | 66.12 | 65.00 | 65.12 | 00:00:00 | | 2000-01-14 | 6,313,400 | 64.00 | 65.94 | 64.00 | 64.50 | 00:00:00 | | 2000-01-18 | 6,443,400 | 63.19 | 66.44 | 63.06 | 65.56 | 00:00:00 | | 2000-01-19 | 4,825,500 | 65.25 | 65.81 | 64.00 | 64.06 | 00:00:00 | | 2000-01-20 | 5,742,700 | 64.44 | 64.50 | 62.50 | 63.38 | 00:00:00 | | 2000-01-21 | 6,953,900 | 63.94 | 63.94 | 62.06 | 62.44 | 00:00:00 | | 2000-01-24 | 7,805,500 | 63.44 | 63.44 | 57.50 | 59.38 | 00:00:00 | | 2000-01-25 | 6,405,900 | 59.81 | 61.19 | 59.50 | 61.13 | 00:00:00 | | 2000-01-26 | 4,543,100 | 61.13 | 62.06 | 60.00 | 61.94 | 00:00:00 | | 2000-01-27 | 7,325,200 | 61.31 | 61.50 | 57.88 | 59.13 | 00:00:00 | | 2000-01-28 | 14,034,700 | 58.88 | 58.88 | 53.50 | 55.13 | 00:00:00 | | 2000-01-31 | 7,974,200 | 54.56 | 55.50 | 54.13 | 54.75 | 00:00:00 | | 2000-02-01 | 8,364,100 | 55.00 | 59.50 | 54.94 | 58.69 | 00:00:00 | | 2000-02-02 | 6,037,200 | 58.88 | 60.13 | 57.94 | 58.38 | 00:00:00 | | 2000-02-03 | 7,004,100 | 58.38 | 58.81 | 56.25 | 58.38 | 00:00:00 | | 2000-02-04 | 6,555,200 | 57.94 | 57.94 | 56.00 | 56.31 | 00:00:00 | | 2000-02-07 | 6,045,800 | 56.63 | 56.63 | 54.63 | 55.75 | 00:00:00 | | 2000-02-08 | 8,579,500 | 57.31 | 59.69 | 56.88 | 59.50 | 00:00:00 | | 2000-02-09 | 8,220,300 | 60.00 | 60.13 | 57.31 | 57.81 | 00:00:00 | | 2000-02-10 | 4,592,500 | 57.63 | 58.38 | 56.81 | 57.00 | 00:00:00 | | 2000-02-11 | 4,820,500 | 57.44 | 57.50 | 55.63 | 56.06 | 00:00:00 | | 2000-02-14 | 5,805,600 | 56.69 | 58.88 | 56.50 | 58.88 | 00:00:00 | | 2000-02-15 | 9,713,300 | 56.94 | 58.00 | 55.00 | 58.00 | 00:00:00 | | 2000-02-16 | 13,589,100 | 56.50 | 56.50 | 52.69 | 52.75 | 00:00:00 | | 2000-02-17 | 24,770,500 | 52.94 | 53.50 | 48.00 | 48.38 | 00:00:00 | | 2000-02-18 | 19,396,900 | 48.50 | 49.50 | 47.25 | 47.75 | 00:00:00 | | 2000-02-22 | 12,344,100 | 49.25 | 49.31 | 46.75 | 48.13 | 00:00:00 | | 2000-02-23 | 12,876,900 | 48.44 | 48.50 | 46.75 | 47.00 | 00:00:00 | | 2000-02-24 | 19,433,000 | 47.00 | 47.88 | 43.44 | 47.88 | 00:00:00 | | 2000-02-25 | 16,913,300 | 44.31 | 45.31 | 43.63 | 44.50 | 00:00:00 | | 2000-02-28 | 17,839,500 | 44.56 | 46.94 | 44.56 | 46.19 | 00:00:00 | | 2000-02-29 | 17,201,300 | 47.94 | 49.75 | 47.94 | 48.75 | 00:00:00 | | 2000-03-01 | 10,169,100 | 49.88 | 50.00 | 47.50 | 49.00 | 00:00:00 | | 2000-03-02 | 15,544,200 | 52.75 | 52.88 | 50.44 | 50.56 | 00:00:00 | | 2000-03-03 | 10,791,300 | 52.13 | 53.31 | 51.50 | 52.63 | 00:00:00 | | 2000-03-06 | 10,495,600 | 52.63 | 52.69 | 48.63 | 50.50 | 00:00:00 | | 2000-03-07 | 9,727,300 | 49.63 | 49.63 | 47.13 | 47.56 | 00:00:00 | | 2000-03-08 | 10,023,600 | 47.31 | 49.31 | 45.63 | 48.31 | 00:00:00 | | 2000-03-09 | 7,947,700 | 49.00 | 49.44 | 46.88 | 48.94 | 00:00:00 | | 2000-03-10 | 7,008,600 | 49.75 | 49.75 | 47.44 | 47.94 | 00:00:00 | | 2000-03-13 | 7,732,300 | 46.25 | 47.94 | 45.88 | 47.69 | 00:00:00 | | 2000-03-14 | 9,987,800 | 47.00 | 48.81 | 46.31 | 47.75 | 00:00:00 | | 2000-03-15 | 14,670,000 | 47.44 | 51.94 | 46.56 | 51.50 | 00:00:00 | | 2000-03-16 | 19,719,400 | 52.31 | 55.56 | 51.63 | 54.63 | 00:00:00 | | 2000-03-17 | 12,641,400 | 54.56 | 56.25 | 54.13 | 55.75 | 00:00:00 | | 2000-03-20 | 6,774,200 | 55.81 | 55.81 | 53.38 | 55.13 | 00:00:00 | | 2000-03-21 | 7,857,200 | 55.44 | 56.63 | 54.50 | 56.63 | 00:00:00 | | 2000-03-22 | 9,965,500 | 56.50 | 56.50 | 54.00 | 55.38 | 00:00:00 | | 2000-03-23 | 7,028,600 | 54.38 | 54.56 | 53.50 | 54.00 | 00:00:00 | | 2000-03-24 | 7,954,500 | 54.44 | 55.69 | 54.00 | 55.50 | 00:00:00 | | 2000-03-27 | 5,777,700 | 54.69 | 55.50 | 54.25 | 55.44 | 00:00:00 | | 2000-03-28 | 5,801,900 | 54.56 | 55.94 | 54.50 | 54.50 | 00:00:00 | | 2000-03-29 | 13,600,500 | 55.50 | 59.38 | 55.44 | 58.75 | 00:00:00 | | 2000-03-30 | 11,571,300 | 59.75 | 60.75 | 58.88 | 59.00 | 00:00:00 | | 2000-03-31 | 9,056,300 | 59.25 | 59.31 | 55.50 | 56.50 | 00:00:00 | | 2000-04-03 | 11,938,900 | 56.63 | 62.00 | 56.63 | 61.19 | 00:00:00 | | 2000-04-04 | 13,679,100 | 61.69 | 63.31 | 57.50 | 60.00 | 00:00:00 | | 2000-04-05 | 7,069,400 | 59.31 | 60.13 | 57.56 | 58.25 | 00:00:00 | | 2000-04-06 | 7,256,600 | 59.13 | 61.25 | 58.75 | 61.13 | 00:00:00 | | 2000-04-07 | 4,014,800 | 61.25 | 62.00 | 60.63 | 61.50 | 00:00:00 | | 2000-04-10 | 5,521,600 | 61.50 | 63.69 | 61.00 | 63.56 | 00:00:00 | | 2000-04-11 | 5,358,400 | 62.88 | 63.50 | 61.50 | 63.38 | 00:00:00 | | 2000-04-12 | 7,245,200 | 63.44 | 64.94 | 62.06 | 62.44 | 00:00:00 | | 2000-04-13 | 7,887,000 | 62.31 | 62.31 | 59.50 | 60.06 | 00:00:00 | | 2000-04-14 | 9,374,200 | 58.00 | 58.94 | 55.00 | 55.00 | 00:00:00 | | 2000-04-17 | 9,660,800 | 55.13 | 56.38 | 51.75 | 54.00 | 00:00:00 | | 2000-04-18 | 7,661,900 | 54.00 | 56.31 | 53.13 | 53.88 | 00:00:00 | | 2000-04-19 | 6,258,300 | 54.13 | 55.50 | 53.75 | 54.94 | 00:00:00 | | 2000-04-20 | 6,090,600 | 55.13 | 57.94 | 55.13 | 57.69 | 00:00:00 | | 2000-04-24 | 5,635,800 | 57.94 | 60.63 | 57.50 | 58.88 | 00:00:00 | | 2000-04-25 | 6,043,000 | 58.06 | 60.75 | 57.56 | 59.69 | 00:00:00 | | 2000-04-26 | 5,203,100 | 60.19 | 60.75 | 58.31 | 58.75 | 00:00:00 | | 2000-04-27 | 5,517,800 | 57.63 | 58.44 | 56.50 | 57.69 | 00:00:00 | | 2000-04-28 | 5,014,100 | 56.81 | 57.31 | 55.38 | 55.38 | 00:00:00 | | 2000-05-01 | 5,114,100 | 56.38 | 58.81 | 56.19 | 57.94 | 00:00:00 | | 2000-05-02 | 4,822,300 | 57.31 | 57.81 | 56.69 | 57.63 | 00:00:00 | | 2000-05-03 | 10,461,400 | 54.25 | 54.50 | 52.75 | 53.44 | 00:00:00 | | 2000-05-04 | 10,770,800 | 53.94 | 53.94 | 50.44 | 51.00 | 00:00:00 | | 2000-05-05 | 8,640,000 | 50.19 | 52.88 | 50.19 | 51.31 | 00:00:00 | | 2000-05-08 | 7,629,500 | 51.25 | 52.38 | 49.50 | 52.38 | 00:00:00 | | 2000-05-09 | 8,892,800 | 54.38 | 54.88 | 52.50 | 53.00 | 00:00:00 | | 2000-05-10 | 11,248,300 | 53.44 | 57.13 | 53.00 | 56.69 | 00:00:00 | | 2000-05-11 | 6,108,300 | 56.94 | 57.06 | 55.00 | 56.00 | 00:00:00 | | 2000-05-12 | 4,371,600 | 55.75 | 57.19 | 55.31 | 56.81 | 00:00:00 | | 2000-05-15 | 4,273,600 | 56.25 | 57.31 | 55.50 | 57.00 | 00:00:00 | | 2000-05-16 | 6,383,600 | 57.44 | 59.06 | 57.19 | 58.00 | 00:00:00 | | 2000-05-17 | 4,593,600 | 56.69 | 56.75 | 55.44 | 56.38 | 00:00:00 | | 2000-05-18 | 4,892,300 | 56.25 | 57.94 | 56.19 | 57.94 | 00:00:00 | | 2000-05-19 | 6,362,000 | 56.13 | 58.75 | 56.13 | 57.06 | 00:00:00 | | 2000-05-22 | 4,632,700 | 57.69 | 57.69 | 56.19 | 57.38 | 00:00:00 | | 2000-05-23 | 4,291,600 | 57.56 | 58.38 | 56.81 | 57.19 | 00:00:00 | | 2000-05-24 | 10,342,300 | 55.25 | 57.00 | 52.75 | 56.88 | 00:00:00 | | 2000-05-25 | 4,624,400 | 55.81 | 56.69 | 54.06 | 55.00 | 00:00:00 | | 2000-05-26 | 4,000,000 | 54.25 | 55.00 | 53.13 | 54.00 | 00:00:00 | | 2000-05-30 | 4,354,200 | 53.06 | 54.13 | 52.69 | 53.38 | 00:00:00 | | 2000-05-31 | 7,663,900 | 54.88 | 60.00 | 54.50 | 57.63 | 00:00:00 | | 2000-06-01 | 4,790,000 | 57.13 | 57.69 | 56.25 | 57.00 | 00:00:00 | | 2000-06-02 | 7,092,700 | 58.88 | 60.06 | 58.06 | 59.06 | 00:00:00 | | 2000-06-05 | 4,360,600 | 59.31 | 59.75 | 58.75 | 59.31 | 00:00:00 | | 2000-06-06 | 4,440,200 | 58.81 | 58.81 | 57.75 | 58.25 | 00:00:00 | | 2000-06-07 | 3,427,200 | 57.75 | 59.06 | 57.75 | 57.88 | 00:00:00 | | 2000-06-08 | 3,994,800 | 57.81 | 58.00 | 56.31 | 56.88 | 00:00:00 | | 2000-06-09 | 7,284,800 | 57.44 | 58.00 | 53.94 | 54.00 | 00:00:00 | | 2000-06-12 | 8,094,400 | 54.00 | 54.38 | 51.81 | 52.75 | 00:00:00 | | 2000-06-13 | 7,712,700 | 52.06 | 55.00 | 51.63 | 55.00 | 00:00:00 | | 2000-06-14 | 6,690,600 | 54.94 | 55.69 | 54.13 | 55.13 | 00:00:00 | | 2000-06-15 | 5,683,600 | 55.06 | 56.19 | 54.81 | 55.50 | 00:00:00 | | 2000-06-16 | 9,575,200 | 54.75 | 56.13 | 53.25 | 53.88 | 00:00:00 | | 2000-06-19 | 6,002,700 | 53.69 | 55.00 | 52.81 | 54.38 | 00:00:00 | | 2000-06-20 | 6,065,900 | 54.25 | 54.69 | 53.13 | 54.50 | 00:00:00 | | 2000-06-21 | 4,291,400 | 54.56 | 54.56 | 53.38 | 53.94 | 00:00:00 | | 2000-06-22 | 5,672,200 | 53.06 | 53.44 | 51.88 | 52.50 | 00:00:00 | | 2000-06-23 | 6,275,000 | 53.69 | 54.44 | 52.88 | 53.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
