WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 201886.5287.9986.5087.7087.706,388,600
Jul 12, 201886.9487.4186.2286.5286.524,888,600
Jul 11, 201887.0687.1586.3986.5386.535,595,900
Jul 10, 201885.9387.3385.8887.2187.216,048,400
Jul 09, 201885.0086.4784.7785.9385.936,575,400
Jul 06, 201884.2084.8783.8284.5184.515,613,700
Jul 05, 201884.9485.5884.2784.5784.575,367,500
Jul 03, 201884.0985.0584.0984.4484.444,396,200
Jul 02, 201885.6585.9483.4084.0084.008,125,100
Jun 29, 201885.9086.2085.5285.6585.658,255,600
Jun 28, 201886.8587.2985.6985.8685.868,467,000
Jun 27, 201885.9087.4985.5586.8986.8910,299,700
Jun 26, 201886.5387.0585.7685.9885.9810,126,200
Jun 25, 201884.5986.6084.4886.4786.4715,939,500
Jun 22, 201884.4684.8584.1084.8284.8210,813,000
Jun 21, 201883.4084.5582.9084.2184.218,092,000
Jun 20, 201883.7183.8283.1683.6183.617,966,600
Jun 19, 201882.6083.6282.3783.6183.619,352,500
Jun 18, 201883.0583.5782.8283.0083.008,502,300
Jun 15, 201883.5083.9983.0683.7083.7012,503,000
Jun 14, 201884.2284.8183.6783.7983.797,517,400
Jun 13, 201883.8984.3783.8584.0984.096,358,400
Jun 12, 201884.3284.5983.4784.1084.108,061,700
Jun 11, 201884.4184.5483.7984.3084.306,252,300
Jun 08, 201884.7885.1984.1484.3684.367,602,400
Jun 07, 201884.7885.7684.6984.9584.957,705,700
Jun 06, 201884.9585.1584.3584.5684.567,362,800
Jun 05, 201885.4585.4784.2584.6284.628,281,400
Jun 04, 201883.5085.5283.3085.4285.4210,885,300
Jun 01, 201883.0483.4282.8582.9982.995,194,700
May 31, 201883.9484.3182.5182.5482.5411,468,700
May 30, 201882.4584.2382.2684.1284.129,314,100
May 29, 201881.9682.5281.8182.4082.408,403,700
May 25, 201882.8583.3482.3282.4682.465,913,500
May 24, 201883.0083.0081.7882.8582.858,459,800
May 23, 201882.9583.0282.1783.0183.019,231,000
May 22, 201884.5084.8183.2983.3783.378,067,300
May 21, 201884.1484.5483.8284.5184.5110,715,700
May 18, 201884.2484.4483.4983.6483.6412,043,100
May 17, 201887.0487.5983.8584.4984.4929,720,700
May 16, 201884.8786.1384.7486.1386.1313,733,600
May 15, 201884.0684.8883.8084.5284.529,322,900
May 14, 201883.8984.7983.6584.3984.399,499,200
May 11, 201882.6983.5281.9583.3883.389,934,800
May 10, 201882.6483.7782.0182.6982.6915,857,600
May 10, 20180.52 Dividend
May 09, 201882.5683.6882.0083.0682.5432,265,200
May 08, 201885.5285.8584.9285.7485.206,551,400
May 07, 201887.4987.5085.2785.4784.9310,783,600
May 04, 201886.0088.1085.3687.5386.986,971,500
May 03, 201886.1986.2985.1286.2385.696,876,100
May 02, 201887.1387.2586.1686.3485.806,083,000
May 01, 201887.6788.0186.3587.4186.866,957,700
Apr 30, 201887.9489.6687.9288.4687.918,685,900
Apr 27, 201887.8787.9087.0887.2986.745,651,100
Apr 26, 201887.1788.3286.9087.9487.395,782,500
Apr 25, 201886.3287.7085.8987.1786.626,760,400
Apr 24, 201886.7786.9185.5786.5385.998,469,700
Apr 23, 201886.8987.0886.0286.1085.567,360,500
Apr 20, 201887.8788.3886.6786.9886.448,324,900
Apr 19, 201887.4188.0486.5887.8987.346,588,300
Apr 18, 201888.2088.5687.5187.5787.025,854,000
Apr 17, 201887.4888.1787.4187.9087.356,801,900
Apr 16, 201886.2087.6586.1286.8486.307,020,700
Apr 13, 201885.8986.2785.1986.0285.487,559,200
Apr 12, 201886.1986.8385.4185.4384.906,856,300
Apr 11, 201886.0086.8685.8085.9185.376,279,000
Apr 10, 201886.8487.1085.6686.4585.919,127,400
Apr 09, 201886.8587.4586.2486.2885.748,368,100
Apr 06, 201886.8387.9086.1386.6986.156,350,000
Apr 05, 201887.6088.3587.0587.8187.266,380,900
Apr 04, 201885.6087.5085.4487.2286.676,536,600
Apr 03, 201886.2586.9585.5586.8086.269,695,500
Apr 02, 201888.0088.2484.8485.5585.0119,128,900
Mar 29, 201887.9089.3487.7788.9788.419,274,600
Mar 28, 201886.2688.2486.1987.7787.2211,576,300
Mar 27, 201887.9688.0485.4886.0585.516,545,800
Mar 26, 201886.2287.6986.1187.5086.959,199,800
Mar 23, 201887.3587.6985.2885.4284.8910,125,100
Mar 22, 201887.5388.2786.9987.1486.5912,248,200
Mar 21, 201887.8989.6887.6888.1887.6311,836,000
Mar 20, 201887.8688.1587.3787.9587.408,258,000
Mar 19, 201888.9189.0887.1087.4586.9012,053,400
Mar 16, 201887.7290.0987.5089.1788.6128,396,000
Mar 15, 201887.6888.7985.9087.5186.9616,615,200
Mar 14, 201888.5188.9987.5087.6787.1211,040,600
Mar 13, 201888.3988.9087.9888.3087.757,173,000
Mar 12, 201888.7089.4487.8888.0787.528,474,000
Mar 09, 201888.2488.7287.5388.7288.169,754,400
Mar 08, 201887.7788.1387.3487.9287.379,588,700
Mar 08, 20180.52 Dividend
Mar 07, 201887.9888.5387.3487.7486.6711,453,000
Mar 06, 201890.3590.5088.6389.0687.9811,054,700
Mar 05, 201888.1490.5088.0789.9888.8913,383,200
Mar 02, 201887.2788.9087.2488.7787.6919,043,400
Mar 01, 201890.1790.1887.7189.0888.0018,909,600
Feb 28, 201892.0092.1090.0090.0188.9214,143,700
Feb 27, 201893.6393.7291.5191.5290.4113,376,100
Feb 26, 201892.9093.8092.2293.1291.9914,699,300
Feb 23, 201892.8893.4991.7692.8991.7612,791,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...