WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201895.9296.2995.6395.9095.909,530,133
Sep 20, 201895.3595.7994.9595.7595.755,256,800
Sep 19, 201895.5795.8994.8895.2495.245,675,100
Sep 18, 201894.4695.5994.1595.4395.436,759,800
Sep 17, 201894.7595.4894.3794.8294.825,329,800
Sep 14, 201894.5394.8494.3594.5994.596,319,400
Sep 13, 201895.3295.6294.9195.1295.127,652,900
Sep 12, 201896.2696.7495.9395.9795.975,900,000
Sep 11, 201897.2797.6696.4996.6496.646,463,500
Sep 10, 201896.1197.1996.0996.9096.908,332,600
Sep 07, 201895.8096.4895.6495.8395.836,672,400
Sep 06, 201896.5396.7296.0196.4596.456,150,800
Sep 05, 201895.6796.8395.3696.6296.629,474,600
Sep 04, 201895.8096.2795.2495.3695.368,280,700
Aug 31, 201896.1996.4495.1195.8695.866,324,700
Aug 30, 201895.5096.5095.4596.1096.107,058,700
Aug 29, 201896.2896.8395.5395.6495.647,862,800
Aug 28, 201894.7796.3594.5396.0796.079,983,000
Aug 27, 201895.2695.6194.2994.5494.547,040,300
Aug 24, 201895.0995.6694.3594.9594.958,594,300
Aug 23, 201895.5095.8695.0695.1895.186,096,400
Aug 22, 201896.2096.8595.2395.6795.677,765,700
Aug 21, 201895.9696.3695.3696.0896.0810,531,300
Aug 20, 201897.6798.2995.9596.0096.0012,679,300
Aug 17, 201897.7799.6797.6197.8597.8516,463,300
Aug 16, 2018100.11100.2197.9198.6498.6442,631,300
Aug 15, 201890.2590.4189.6790.2290.228,616,900
Aug 14, 201889.6491.1289.6390.8590.855,836,800
Aug 13, 201890.2090.5489.3789.6489.645,879,200
Aug 10, 201888.7090.3788.6590.1890.188,244,900
Aug 09, 201889.4689.6388.7689.0189.014,725,600
Aug 09, 20180.52 Dividend
Aug 08, 201889.9790.2389.3790.0589.535,041,100
Aug 07, 201889.8390.3689.6589.7789.254,526,700
Aug 06, 201889.3189.9889.1389.6789.154,651,600
Aug 03, 201889.1990.2889.0089.6089.085,747,200
Aug 02, 201887.9488.8487.6288.7688.254,306,100
Aug 01, 201888.8689.1387.8888.2487.735,050,000
Jul 31, 201889.0089.6688.8089.2388.716,708,100
Jul 30, 201888.0088.9487.8988.8888.376,010,700
Jul 27, 201888.6488.8888.0388.1387.624,679,400
Jul 26, 201888.5089.4388.1888.2387.726,548,300
Jul 25, 201887.2788.0287.1187.9087.395,809,100
Jul 24, 201888.1288.5087.6187.9687.455,589,500
Jul 23, 201887.6588.1587.3887.6387.124,150,000
Jul 20, 201887.4088.1787.2088.0687.554,815,100
Jul 19, 201887.8688.4887.4187.7287.214,883,100
Jul 18, 201888.3389.1987.9488.0787.565,045,500
Jul 17, 201887.4088.7087.4088.1987.685,911,500
Jul 16, 201887.6287.7286.8387.6487.134,447,200
Jul 13, 201886.5287.9986.5087.7087.196,388,600
Jul 12, 201886.9487.4186.2286.5286.024,888,600
Jul 11, 201887.0687.1586.3986.5386.035,595,900
Jul 10, 201885.9387.3385.8887.2186.716,048,400
Jul 09, 201885.0086.4784.7785.9385.436,575,400
Jul 06, 201884.2084.8783.8284.5184.025,613,700
Jul 05, 201884.9485.5884.2784.5784.085,367,500
Jul 03, 201884.0985.0584.0984.4483.954,396,200
Jul 02, 201885.6585.9483.4084.0083.518,125,100
Jun 29, 201885.9086.2085.5285.6585.168,255,600
Jun 28, 201886.8587.2985.6985.8685.368,467,000
Jun 27, 201885.9087.4985.5586.8986.3910,299,700
Jun 26, 201886.5387.0585.7685.9885.4810,126,200
Jun 25, 201884.5986.6084.4886.4785.9715,939,500
Jun 22, 201884.4684.8584.1084.8284.3310,813,000
Jun 21, 201883.4084.5582.9084.2183.728,092,000
Jun 20, 201883.7183.8283.1683.6183.137,966,600
Jun 19, 201882.6083.6282.3783.6183.139,352,500
Jun 18, 201883.0583.5782.8283.0082.528,502,300
Jun 15, 201883.5083.9983.0683.7083.2212,503,000
Jun 14, 201884.2284.8183.6783.7983.317,517,400
Jun 13, 201883.8984.3783.8584.0983.606,358,400
Jun 12, 201884.3284.5983.4784.1083.618,061,700
Jun 11, 201884.4184.5483.7984.3083.816,252,300
Jun 08, 201884.7885.1984.1484.3683.877,602,400
Jun 07, 201884.7885.7684.6984.9584.467,705,700
Jun 06, 201884.9585.1584.3584.5684.077,362,800
Jun 05, 201885.4585.4784.2584.6284.138,281,400
Jun 04, 201883.5085.5283.3085.4284.9310,885,300
Jun 01, 201883.0483.4282.8582.9982.515,194,700
May 31, 201883.9484.3182.5182.5482.0611,468,700
May 30, 201882.4584.2382.2684.1283.639,314,100
May 29, 201881.9682.5281.8182.4081.928,403,700
May 25, 201882.8583.3482.3282.4681.985,913,500
May 24, 201883.0083.0081.7882.8582.378,459,800
May 23, 201882.9583.0282.1783.0182.539,231,000
May 22, 201884.5084.8183.2983.3782.898,067,300
May 21, 201884.1484.5483.8284.5184.0210,715,700
May 18, 201884.2484.4483.4983.6483.1612,043,100
May 17, 201887.0487.5983.8584.4984.0029,720,700
May 16, 201884.8786.1384.7486.1385.6313,733,600
May 15, 201884.0684.8883.8084.5284.039,322,900
May 14, 201883.8984.7983.6584.3983.909,499,200
May 11, 201882.6983.5281.9583.3882.909,934,800
May 10, 201882.6483.7782.0182.6982.2115,857,600
May 10, 20180.52 Dividend
May 09, 201882.5683.6882.0083.0682.0632,265,200
May 08, 201885.5285.8584.9285.7484.716,551,400
May 07, 201887.4987.5085.2785.4784.4410,783,600
May 04, 201886.0088.1085.3687.5386.486,971,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...