NYSE (Walmart Inc) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
08:48:39 | 96.79 | 10 | basket idx | Sell | 96.79 | 96.81 | 1,735,933 | 21867 | nyse | |
08:48:39 | 96.79 | 10 | basket idx | Sell | 96.79 | 96.81 | 1,735,923 | 21866 | nyse | |
08:48:39 | 96.79 | 100 | Sell | 96.79 | 96.82 | 1,735,913 | 21865 | nyse | ||
08:48:38 | 96.8069 | 1 | basket idx | Buy | 96.79 | 96.82 | 1,735,813 | 21864 | nyse | |
08:48:38 | 96.805 | 1 | basket idx | 96.79 | 96.82 | 1,735,812 | 21863 | nyse | ||
08:48:38 | 96.8069 | 9 | basket idx | Buy | 96.79 | 96.82 | 1,735,811 | 21862 | nyse | |
08:48:38 | 96.79 | 100 | Sell | 96.79 | 96.82 | 1,735,802 | 21861 | nyse | ||
08:48:38 | 96.79 | 49 | basket idx | Sell | 96.79 | 96.82 | 1,735,702 | 21860 | nyse | |
08:48:37 | 96.8199 | 61 | basket idx | Buy | 96.79 | 96.82 | 1,735,653 | 21859 | nyse | |
08:48:37 | 96.7797 | 300 | avg. | Sell | 96.79 | 96.84 | 1,735,592 | 21858 | nyse | |
08:48:37 | 96.81 | 5 | basket idx | Sell | 96.79 | 96.84 | 1,735,292 | 21857 | nyse | |
08:48:37 | 96.815 | 100 | 96.79 | 96.84 | 1,735,287 | 21856 | nyse | |||
08:48:36 | 96.815 | 25 | basket idx | 96.79 | 96.84 | 1,735,187 | 21855 | nyse | ||
08:48:36 | 96.796 | 10 | basket idx | Sell | 96.79 | 96.84 | 1,735,162 | 21854 | nyse | |
08:48:36 | 96.815 | 31 | basket idx | Sell | 96.80 | 96.84 | 1,735,152 | 21853 | nyse | |
08:48:35 | 96.84 | 1 | basket idx | Buy | 96.80 | 96.84 | 1,735,121 | 21852 | nyse | |
08:48:35 | 96.82 | 100 | Sell | 96.81 | 96.84 | 1,735,120 | 21851 | nyse | ||
08:48:35 | 96.82 | 100 | burst | Sell | 96.82 | 96.84 | 1,735,020 | 21850 | nyse | |
08:48:35 | 96.82 | 100 | Sell | 96.82 | 96.84 | 1,734,920 | 21849 | nyse | ||
08:48:35 | 96.82 | 100 | burst | Sell | 96.82 | 96.84 | 1,734,820 | 21848 | nyse | |
08:48:35 | 96.82 | 46 | basket idx | Sell | 96.82 | 96.84 | 1,734,720 | 21847 | nyse | |
08:48:35 | 96.82 | 54 | basket idx | Sell | 96.82 | 96.84 | 1,734,674 | 21846 | nyse | |
08:48:35 | 96.83 | 100 | Sell | 96.82 | 96.86 | 1,734,620 | 21845 | nyse | ||
08:48:35 | 96.82 | 2 | basket idx | Sell | 96.82 | 96.86 | 1,734,520 | 21844 | nyse | |
08:48:35 | 96.84 | 3 | basket idx | 96.82 | 96.82 | 1,734,518 | 21843 | nyse | ||
08:48:35 | 96.84 | 5 | basket idx | 96.82 | 96.82 | 1,734,515 | 21842 | nyse | ||
08:48:35 | 96.84 | 1 | basket idx | 96.82 | 96.82 | 1,734,510 | 21841 | nyse | ||
08:48:35 | 96.83 | 1 | basket idx | Buy | 96.81 | 96.82 | 1,734,509 | 21840 | nyse | |
08:48:35 | 96.83 | 1 | basket idx | Buy | 96.81 | 96.82 | 1,734,508 | 21839 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.80 | 96.82 | 1,734,507 | 21838 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.80 | 96.82 | 1,734,407 | 21837 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.80 | 96.82 | 1,734,307 | 21836 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.82 | 1,734,207 | 21835 | nyse | |
08:48:35 | 96.81 | 1 | basket idx | Buy | 96.79 | 96.82 | 1,734,107 | 21834 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.82 | 1,734,106 | 21833 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.82 | 1,734,006 | 21832 | nyse | |
08:48:35 | 96.80 | 4 | basket idx | Sell | 96.79 | 96.82 | 1,733,906 | 21831 | nyse | |
08:48:35 | 96.81 | 27 | basket idx | Buy | 96.79 | 96.82 | 1,733,902 | 21830 | nyse | |
08:48:35 | 96.82 | 1 | basket idx | Buy | 96.79 | 96.81 | 1,733,875 | 21829 | nyse | |
08:48:35 | 96.82 | 500 | burst | Buy | 96.79 | 96.81 | 1,733,874 | 21828 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.81 | 1,733,374 | 21827 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.81 | 1,733,274 | 21826 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.81 | 1,733,174 | 21825 | nyse | |
08:48:35 | 96.82 | 100 | burst | Buy | 96.79 | 96.81 | 1,733,074 | 21824 | nyse | |
08:48:34 | 96.79 | 100 | Buy | 96.77 | 96.79 | 1,732,974 | 21823 | nyse | ||
08:48:34 | 96.79 | 100 | burst | Buy | 96.77 | 96.79 | 1,732,874 | 21822 | nyse | |
08:48:34 | 96.79 | 100 | burst | 96.79 | 96.79 | 1,732,774 | 21821 | nyse | ||
08:48:34 | 96.79 | 100 | burst | Buy | 96.78 | 96.79 | 1,732,674 | 21820 | nyse | |
08:48:34 | 96.79 | 100 | burst | Buy | 96.78 | 96.79 | 1,732,574 | 21819 | nyse | |
08:48:34 | 96.79 | 100 | burst | Buy | 96.77 | 96.79 | 1,732,474 | 21818 | nyse | |
08:48:34 | 96.79 | 100 | burst | Buy | 96.78 | 96.79 | 1,732,374 | 21817 | nyse | |
08:48:34 | 96.79 | 19 | basket idx | Buy | 96.77 | 96.79 | 1,732,274 | 21816 | nyse | |
08:48:34 | 96.79 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,732,255 | 21815 | nyse | |
08:48:34 | 96.79 | 100 | burst | Buy | 96.77 | 96.79 | 1,732,254 | 21814 | nyse | |
08:48:34 | 96.79 | 100 | burst | Buy | 96.77 | 96.79 | 1,732,154 | 21813 | nyse | |
08:48:34 | 96.79 | 54 | basket idx | Buy | 96.77 | 96.79 | 1,732,054 | 21812 | nyse | |
08:48:34 | 96.78 | 23 | basket idx | 96.77 | 96.79 | 1,732,000 | 21811 | nyse | ||
08:48:34 | 96.78 | 7 | basket idx | 96.77 | 96.79 | 1,731,977 | 21810 | nyse | ||
08:48:33 | 96.7808 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,970 | 21809 | nyse | |
08:48:33 | 96.7899 | 5 | basket idx | Buy | 96.77 | 96.79 | 1,731,969 | 21808 | nyse | |
08:48:32 | 96.7701 | 2 | basket idx | Sell | 96.77 | 96.79 | 1,731,964 | 21807 | nyse | |
08:48:32 | 96.7898 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,962 | 21806 | nyse | |
08:48:31 | 96.7712 | 1 | basket idx | Sell | 96.77 | 96.79 | 1,731,961 | 21805 | nyse | |
08:48:31 | 96.7816 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,960 | 21804 | nyse | |
08:48:31 | 96.79 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,959 | 21803 | nyse | |
08:48:31 | 96.7736 | 100 | Sell | 96.77 | 96.79 | 1,731,958 | 21802 | nyse | ||
08:48:31 | 96.7835 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,858 | 21801 | nyse | |
08:48:31 | 96.7782 | 5 | basket idx | Sell | 96.77 | 96.79 | 1,731,857 | 21800 | nyse | |
08:48:30 | 96.786 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,852 | 21799 | nyse | |
08:48:30 | 96.7888 | 1 | basket idx | Buy | 96.77 | 96.79 | 1,731,851 | 21798 | nyse | |
08:48:30 | 96.77 | 142 | Sell | 96.78 | 96.79 | 1,731,850 | 21797 | nyse | ||
08:48:30 | 96.78 | 52 | basket idx | 96.78 | 96.78 | 1,731,708 | 21796 | nyse | ||
08:48:30 | 96.78 | 1 | basket idx | Sell | 96.78 | 96.79 | 1,731,656 | 21795 | nyse | |
08:48:30 | 96.78 | 5 | basket idx | Sell | 96.78 | 96.79 | 1,731,655 | 21794 | nyse | |
08:48:30 | 96.78 | 100 | Sell | 96.78 | 96.79 | 1,731,650 | 21793 | nyse | ||
08:48:30 | 96.78 | 1 | basket idx | Sell | 96.78 | 96.79 | 1,731,550 | 21792 | nyse | |
08:48:28 | 96.78 | 1 | basket idx | Sell | 96.78 | 96.79 | 1,731,549 | 21791 | nyse | |
08:48:27 | 96.7836 | 1 | basket idx | Sell | 96.78 | 96.79 | 1,731,548 | 21790 | nyse | |
08:48:27 | 96.785 | 100 | Sell | 96.78 | 96.80 | 1,731,547 | 21789 | nyse | ||
08:48:27 | 96.7988 | 1 | basket idx | Buy | 96.78 | 96.80 | 1,731,447 | 21788 | nyse | |
08:48:26 | 96.782 | 3 | basket idx | Sell | 96.77 | 96.80 | 1,731,446 | 21787 | nyse | |
08:48:26 | 96.785 | 100 | 96.77 | 96.80 | 1,731,443 | 21786 | nyse | |||
08:48:26 | 96.7999 | 8 | basket idx | Buy | 96.77 | 96.80 | 1,731,343 | 21785 | nyse | |
08:48:26 | 96.7703 | 27 | basket idx | Sell | 96.77 | 96.80 | 1,731,335 | 21784 | nyse | |
08:48:26 | 96.7763 | 100 | Sell | 96.77 | 96.80 | 1,731,308 | 21783 | nyse | ||
08:48:26 | 96.7988 | 1 | basket idx | Buy | 96.77 | 96.80 | 1,731,208 | 21782 | nyse | |
08:48:25 | 96.785 | 50 | basket idx | 96.77 | 96.80 | 1,731,207 | 21781 | nyse | ||
08:48:24 | 96.7808 | 1 | basket idx | 96.81 | 96.80 | 1,731,157 | 21780 | nyse | ||
08:48:24 | 96.80 | 2 | basket idx | 96.81 | 96.80 | 1,731,156 | 21779 | nyse | ||
08:48:24 | 96.78 | 11 | basket idx | 96.81 | 96.80 | 1,731,154 | 21778 | nyse | ||
08:48:24 | 96.78 | 100 | burst | 96.81 | 96.80 | 1,731,143 | 21777 | nyse | ||
08:48:24 | 96.78 | 37 | basket idx | 96.81 | 96.80 | 1,731,043 | 21776 | nyse | ||
08:48:24 | 96.78 | 11 | basket idx | 96.81 | 96.81 | 1,731,006 | 21775 | nyse | ||
08:48:24 | 96.78 | 100 | burst | 96.81 | 96.81 | 1,730,995 | 21774 | nyse | ||
08:48:24 | 96.78 | 100 | burst | 96.81 | 96.81 | 1,730,895 | 21773 | nyse | ||
08:48:24 | 96.79 | 100 | 96.81 | 96.81 | 1,730,795 | 21772 | nyse | |||
08:48:24 | 96.80 | 100 | 96.81 | 96.81 | 1,730,695 | 21771 | nyse | |||
08:48:24 | 96.80 | 300 | 96.81 | 96.81 | 1,730,595 | 21770 | nyse | |||
08:48:24 | 96.795 | 1 | basket idx | 96.81 | 96.81 | 1,730,295 | 21769 | nyse | ||
08:48:24 | 96.80 | 100 | Sell | 96.81 | 96.82 | 1,730,294 | 21768 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions