WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 2020123.44124.41122.36123.96123.966,644,355
May 29, 2020124.24124.71121.93124.06124.069,770,400
May 28, 2020123.72124.95123.16123.69123.698,141,600
May 27, 2020123.97124.49121.03122.48122.4810,357,900
May 26, 2020124.34125.51123.63123.86123.867,910,200
May 22, 2020125.10125.35123.77124.33124.337,453,200
May 21, 2020124.89126.14124.25124.99124.997,482,700
May 20, 2020126.49126.59124.63125.45125.4510,748,800
May 19, 2020131.75131.99124.81124.95124.9524,915,400
May 18, 2020127.50128.56126.10127.66127.6613,035,900
May 15, 2020123.47125.94123.09125.94125.9410,590,000
May 14, 2020124.85125.13121.30123.42123.427,411,000
May 13, 2020123.50126.24123.09123.71123.719,725,100
May 12, 2020124.48125.66123.78123.78123.786,366,700
May 11, 2020123.04124.31123.01123.67123.678,444,700
May 08, 2020122.75123.01121.62122.94122.946,944,400
May 07, 2020123.46123.98121.50121.89121.899,115,200
May 07, 20200.54 Dividend
May 06, 2020125.21125.49122.85123.30122.765,769,700
May 05, 2020123.80125.26123.26124.73124.186,445,800
May 04, 2020123.84124.40121.71123.70123.165,935,900
May 01, 2020121.48123.69120.78122.92122.3810,381,300
Apr 30, 2020123.08123.44121.04121.55121.0213,493,700
Apr 29, 2020125.57125.76122.55123.60123.0614,870,700
Apr 28, 2020128.28130.24127.70128.00127.446,910,700
Apr 27, 2020130.00130.31128.17128.30127.745,974,600
Apr 24, 2020129.35129.89128.56129.44128.875,782,800
Apr 23, 2020129.85131.09127.73128.53127.979,613,300
Apr 22, 2020130.00132.38128.90131.59131.016,485,000
Apr 21, 2020130.07131.03128.16129.21128.649,300,200
Apr 20, 2020132.39133.38129.76129.85129.288,133,900
Apr 17, 2020131.48132.97129.73132.12131.5410,305,100
Apr 16, 2020129.00132.92128.25132.33131.7510,627,400
Apr 15, 2020129.00129.88127.12128.76128.207,478,400
Apr 14, 2020127.10129.79126.04129.00128.4411,366,300
Apr 13, 2020121.27125.67121.17125.30124.758,064,700
Apr 09, 2020118.22122.87117.66121.80121.2710,944,400
Apr 08, 2020123.69123.81120.59121.84121.319,292,200
Apr 07, 2020123.98126.49121.64121.99121.4613,789,900
Apr 06, 2020119.06126.39118.94126.07125.5215,922,900
Apr 03, 2020117.21119.91117.03119.48118.969,541,700
Apr 02, 2020113.18119.11112.34118.65118.139,838,500
Apr 01, 2020112.15115.53111.80114.14113.649,423,200
Mar 31, 2020114.31116.19112.64113.62113.128,752,800
Mar 30, 2020111.86115.80110.94115.19114.699,737,500
Mar 27, 2020110.11112.28108.60109.58109.1012,053,500
Mar 26, 2020109.40110.87106.85109.82109.3419,416,900
Mar 25, 2020112.97114.00108.05109.40108.9217,762,500
Mar 24, 2020115.87117.37111.31115.03114.5314,235,000
Mar 23, 2020114.17117.54112.21114.28113.7813,122,000
Mar 20, 2020119.50122.79111.89113.97113.4718,474,500
Mar 19, 2020124.46127.00117.63119.45118.9319,033,500
Mar 19, 20200.54 Dividend
Mar 18, 2020115.00128.08114.50122.58121.5125,785,300
Mar 17, 2020112.77119.27110.46119.26118.2117,602,000
Mar 16, 2020105.20111.33102.00106.76105.8212,251,300
Mar 13, 2020108.24114.59103.88114.10113.1014,320,700
Mar 12, 2020106.02111.49102.98104.05103.1418,774,400
Mar 11, 2020117.51119.03112.80114.43113.4310,540,000
Mar 10, 2020118.10120.68114.92119.79118.7412,599,100
Mar 09, 2020113.82120.63112.73117.16116.1319,747,800
Mar 06, 2020113.87117.91113.01117.23116.209,803,700
Mar 05, 2020114.40117.25113.91115.92114.908,546,100
Mar 04, 2020114.24116.84113.47116.77115.758,208,400
Mar 03, 2020116.08117.53112.34112.91111.9211,113,600
Mar 02, 2020107.60116.40107.29115.88114.8617,074,200
Feb 28, 2020107.69108.52104.37107.68106.7417,504,100
Feb 27, 2020112.56114.07110.35110.40109.439,488,300
Feb 26, 2020114.70115.17113.65113.78112.786,673,300
Feb 25, 2020116.35117.07114.05114.39113.397,764,300
Feb 24, 2020117.46118.46115.95116.32115.306,616,000
Feb 21, 2020117.44118.75117.31118.58117.546,242,100
Feb 20, 2020117.21118.11116.86117.69116.665,022,900
Feb 19, 2020119.50119.94117.68117.68116.657,187,800
Feb 18, 2020118.47119.95117.36119.63118.5811,513,200
Feb 14, 2020117.67118.57117.16117.89116.868,130,600
Feb 13, 2020115.85117.54115.58117.44116.415,333,200
Feb 12, 2020115.50116.42115.41115.85114.834,735,600
Feb 11, 2020115.43115.50114.44115.40114.395,796,800
Feb 10, 2020115.75116.98115.05115.25114.246,144,900
Feb 07, 2020116.11116.76115.76116.45115.433,689,600
Feb 06, 2020116.83117.23116.06116.31115.295,352,900
Feb 05, 2020115.60116.95114.85116.81115.795,682,900
Feb 04, 2020115.24116.24114.89115.27114.265,232,200
Feb 03, 2020114.90115.39114.10114.27113.274,351,900
Jan 31, 2020115.80116.26113.90114.49113.497,775,800
Jan 30, 2020115.61116.72115.33116.58115.564,581,500
Jan 29, 2020116.56117.12115.89115.89114.873,775,500
Jan 28, 2020115.98116.90115.95116.60115.585,270,200
Jan 27, 2020113.19116.23112.68115.86114.847,018,400
Jan 24, 2020116.00116.03114.15114.37113.374,383,400
Jan 23, 2020116.21116.31115.04115.81114.794,305,100
Jan 22, 2020115.22116.53115.18116.10115.084,926,100
Jan 21, 2020114.59115.69114.52115.59114.587,353,700
Jan 17, 2020116.05116.30114.64114.96113.9510,045,000
Jan 16, 2020115.50115.93115.28115.90114.885,369,400
Jan 15, 2020114.63115.87114.52115.28114.277,454,200
Jan 14, 2020115.47116.21115.13116.18115.166,585,800
Jan 13, 2020116.38116.55115.37115.88114.866,112,600
Jan 10, 2020117.24117.34115.98116.38115.366,054,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...