WMT - Wal-Mart Stores, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018101.15102.94100.70102.70102.708,610,600
Jan 16, 2018101.34101.91100.34100.69100.697,170,700
Jan 12, 2018100.39101.44100.30100.87100.876,951,200
Jan 11, 201899.70100.4598.78100.02100.026,537,700
Jan 10, 201899.7599.8998.5399.6799.677,930,400
Jan 09, 2018102.03102.35100.31100.39100.397,312,700
Jan 08, 2018100.25101.75100.21101.61101.618,843,900
Jan 05, 201899.64100.3899.61100.13100.137,284,000
Jan 04, 201899.5499.7898.9199.5499.546,830,400
Jan 03, 201898.85100.0098.7799.4599.458,903,600
Jan 02, 201899.3099.7998.5298.5998.5910,150,500
Dec 29, 201799.4099.6998.7598.7598.757,144,300
Dec 28, 201799.5299.6299.1299.4099.409,763,900
Dec 27, 201799.5699.6098.8399.2699.265,140,800
Dec 26, 201798.3599.4498.3599.1699.164,295,900
Dec 22, 201798.2998.4297.6898.2198.215,478,700
Dec 21, 201799.0099.3397.9898.0698.067,369,100
Dec 20, 201799.4599.6598.4598.7598.7510,729,800
Dec 19, 201799.9199.9198.2998.8098.8012,012,200
Dec 18, 201797.3898.1797.3697.9097.907,964,400
Dec 15, 201797.7198.4996.9197.1197.1116,142,800
Dec 14, 201798.0098.5797.1097.1397.139,385,800
Dec 13, 201796.6697.9196.5597.7697.767,879,400
Dec 12, 201796.8597.2496.6096.7096.707,810,600
Dec 11, 201796.9697.2796.2996.9396.938,928,900
Dec 08, 201796.3096.7096.1496.5596.555,821,100
Dec 07, 201797.0697.5896.6596.7896.787,502,600
Dec 07, 20170.51 Dividend
Dec 06, 201797.9998.1497.2497.2896.777,141,000
Dec 05, 201797.0097.9496.9297.8397.329,010,100
Dec 04, 201797.7397.9696.6897.0196.508,956,500
Dec 01, 201797.6197.7196.2397.3596.848,296,200
Nov 30, 201798.0998.4496.5197.2396.7212,854,700
Nov 29, 201797.2298.2696.8897.5697.0511,424,000
Nov 28, 201796.5996.8995.8296.7796.268,709,600
Nov 27, 201796.8597.6596.3096.6296.118,904,900
Nov 24, 201796.8797.2396.5396.6296.114,496,100
Nov 22, 201796.6596.8196.1196.4195.908,918,200
Nov 21, 201797.7497.9296.3296.5296.0112,746,500
Nov 20, 201796.4497.6495.7697.4896.9716,394,300
Nov 17, 201799.24100.1396.5897.4796.9623,575,500
Nov 16, 201795.1299.6894.7299.6299.1038,122,400
Nov 15, 201790.3490.8589.6589.8389.368,433,400
Nov 14, 201790.7091.2090.1891.0990.619,834,100
Nov 13, 201791.0491.9890.8790.9990.518,491,600
Nov 10, 201790.2491.6990.2090.9290.447,647,800
Nov 09, 201789.9490.5789.3590.3089.836,904,500
Nov 08, 201789.1190.4289.1090.2689.796,767,500
Nov 07, 201788.8789.0688.3188.9588.485,349,300
Nov 06, 201789.4289.6888.6888.7088.235,257,400
Nov 03, 201789.0289.8888.7689.6889.216,512,100
Nov 02, 201788.2889.1787.8088.8088.335,183,100
Nov 01, 201787.0788.4087.0087.9487.486,176,100
Oct 31, 201786.8687.4686.6087.3186.856,006,900
Oct 30, 201787.9487.9586.3986.9586.497,052,000
Oct 27, 201788.1488.3987.1588.1787.716,617,000
Oct 26, 201788.6689.1188.0288.6288.166,484,900
Oct 25, 201787.8588.6087.4388.4888.026,408,000
Oct 24, 201788.6988.8087.9187.9887.527,700,900
Oct 23, 201787.3488.9287.2688.6588.1910,586,000
Oct 20, 201786.6087.4586.2887.4486.987,617,800
Oct 19, 201786.1586.6685.7786.4085.957,029,000
Oct 18, 201786.1586.3786.0186.2285.775,472,100
Oct 17, 201785.5086.3685.3285.9885.535,851,500
Oct 16, 201786.5886.6285.0285.7485.299,300,300
Oct 13, 201786.2486.9586.2486.6286.179,389,000
Oct 12, 201785.7086.3785.0686.1085.6512,877,000
Oct 11, 201784.5886.2984.1085.7385.2818,561,000
Oct 10, 201782.6884.8882.6184.1383.6925,124,000
Oct 09, 201779.5081.3879.4080.5380.1113,493,000
Oct 06, 201778.7879.1778.2579.0078.596,246,700
Oct 05, 201779.1779.8179.0879.4178.995,138,700
Oct 04, 201779.2779.7879.0779.0978.686,173,400
Oct 03, 201778.8379.6678.7579.2278.807,936,700
Oct 02, 201777.9078.8377.5078.4578.047,709,200
Sep 29, 201778.8579.0077.9878.1477.7310,353,400
Sep 28, 201779.0079.0878.1278.9578.5412,372,800
Sep 27, 201779.4279.5778.6779.2978.876,314,600
Sep 26, 201779.0479.5478.9279.3978.975,835,300
Sep 25, 201778.9280.1078.8679.1578.748,547,800
Sep 22, 201779.8980.0879.2579.5379.115,755,300
Sep 21, 201780.5780.5779.7280.0179.596,430,300
Sep 20, 201780.1780.5679.8780.5080.085,318,200
Sep 19, 201780.1880.4679.7080.0579.636,174,400
Sep 18, 201780.2181.1279.9580.0079.588,176,100
Sep 15, 201779.8180.7579.2780.3879.9613,317,800
Sep 14, 201779.7979.8279.2279.6879.266,939,300
Sep 13, 201779.6180.6879.5979.8679.448,823,700
Sep 12, 201779.3079.9179.1779.6179.196,005,000
Sep 11, 201779.1579.3578.6679.0878.677,000,200
Sep 08, 201779.7479.8877.7378.8878.479,999,600
Sep 07, 201780.3280.7680.0080.1279.706,820,800
Sep 06, 201779.8880.4079.7280.0879.668,426,100
Sep 05, 201777.9579.8977.9079.8079.3812,068,500
Sep 01, 201778.3178.5078.2178.3777.966,474,400
Aug 31, 201778.6078.7578.0678.0777.668,194,800
Aug 30, 201778.8279.1078.5278.5478.135,829,800
Aug 29, 201777.6778.9877.5078.7778.367,665,200
Aug 28, 201778.4178.4677.8678.0377.628,621,500
Aug 25, 201778.5079.0978.4878.6378.229,902,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...