WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201998.8799.3597.5398.7198.718,123,600
Jan 22, 201997.1598.4396.7897.4997.498,063,200
Jan 18, 201996.9598.2096.8597.7397.736,120,600
Jan 17, 201996.3297.2196.1696.7496.745,614,500
Jan 16, 201995.9396.8695.8396.3596.355,410,000
Jan 15, 201995.4796.6095.3896.2596.257,058,200
Jan 14, 201994.4895.4594.2894.9594.957,085,100
Jan 11, 201994.9995.2994.5594.8494.845,394,600
Jan 10, 201993.8894.9893.1294.9694.969,396,300
Jan 09, 201995.7196.1494.7794.8994.896,272,300
Jan 08, 201995.0695.7693.9195.2095.207,200,900
Jan 07, 201993.6295.1793.1894.5494.547,789,700
Jan 04, 201993.2193.6692.6993.4493.448,029,100
Jan 03, 201993.2194.7192.7092.8692.868,277,300
Jan 02, 201991.6493.6591.6493.3493.348,152,700
Dec 31, 201892.6793.3992.2593.1593.157,005,800
Dec 28, 201892.0793.4791.6592.1392.139,874,000
Dec 27, 201889.7591.6188.4491.5991.599,881,500
Dec 26, 201886.4290.4286.3090.4190.4110,028,300
Dec 24, 201886.5487.5785.7885.8285.826,110,300
Dec 21, 201886.8789.4786.8087.1387.1314,921,500
Dec 20, 201890.1190.1186.1487.2887.2816,373,800
Dec 19, 201891.2993.0090.2590.5590.5512,231,500
Dec 18, 201890.8091.2690.2891.0891.089,606,700
Dec 17, 201891.2292.0190.1690.7790.779,001,800
Dec 14, 201892.0592.5691.5791.8591.8511,493,600
Dec 13, 201893.2593.6892.4392.9692.968,042,300
Dec 12, 201894.3094.3093.0693.1193.119,639,200
Dec 11, 201894.2594.4993.2593.8593.856,452,500
Dec 10, 201893.5694.2592.3493.9493.947,276,900
Dec 07, 201894.5095.1392.4593.1993.198,496,500
Dec 06, 201894.9495.4193.1094.7794.7710,367,200
Dec 06, 20180.52 Dividend
Dec 04, 201898.2598.9695.6195.8195.2910,426,300
Dec 03, 201898.0299.5997.6798.7598.219,082,100
Nov 30, 201897.4098.4397.0797.6597.1210,664,000
Nov 29, 201897.0297.8396.7497.2996.766,241,300
Nov 28, 201895.4597.6295.0597.4696.9310,070,800
Nov 27, 201894.9995.5494.4195.0494.529,042,300
Nov 26, 201895.6996.0794.7495.1594.6310,034,600
Nov 23, 201894.1395.5594.1395.1094.584,890,000
Nov 21, 201894.3694.9293.3194.1793.669,350,900
Nov 20, 201894.9895.2093.6094.1693.6512,620,600
Nov 19, 201897.9498.2596.4396.7896.259,214,400
Nov 16, 201898.8299.4296.9297.6997.1614,235,200
Nov 15, 2018102.32102.8098.6299.5499.0016,082,600
Nov 14, 2018103.00103.15101.01101.53100.9810,481,900
Nov 13, 2018103.67104.15102.54102.94102.387,956,700
Nov 12, 2018105.50106.21103.65103.87103.318,943,100
Nov 09, 2018105.00105.90104.81105.56104.998,450,400
Nov 08, 2018104.33105.26104.03104.88104.315,961,400
Nov 07, 2018103.66104.47103.05104.32103.758,672,600
Nov 06, 2018102.54103.44102.05103.33102.776,368,700
Nov 05, 2018101.19103.17100.63102.91102.357,616,800
Nov 02, 2018100.88101.57100.31101.34100.797,303,200
Nov 01, 201899.96101.1799.72100.58100.037,735,100
Oct 31, 2018102.49102.49100.12100.2899.7412,354,900
Oct 30, 2018100.21102.60100.06102.42101.8612,708,500
Oct 29, 201899.51101.7399.0999.8099.2612,706,100
Oct 26, 201898.8199.6798.0298.9498.4014,925,600
Oct 25, 201898.0199.4897.0099.1898.6410,737,100
Oct 24, 201897.5099.1797.2897.5697.0310,364,700
Oct 23, 201896.5097.9996.1197.8097.279,405,800
Oct 22, 201897.3497.5896.7497.1496.617,122,900
Oct 19, 201896.0097.6596.0097.1596.628,950,700
Oct 18, 201896.4097.2595.7496.1795.6511,398,400
Oct 17, 201895.1896.6294.9096.5696.049,539,400
Oct 16, 201894.7096.0794.3495.8195.2911,241,700
Oct 15, 201894.5094.9993.8293.8293.318,305,500
Oct 12, 201894.7695.1793.6794.8194.308,553,900
Oct 11, 201895.8196.2993.6093.9293.419,926,500
Oct 10, 201896.6097.8595.7095.7695.249,002,800
Oct 09, 201895.6497.7495.1997.0896.5511,598,900
Oct 08, 201893.2594.9393.0294.6994.185,762,600
Oct 05, 201893.8694.1992.8993.3192.806,693,400
Oct 04, 201894.0794.5093.2094.2193.706,045,300
Oct 03, 201895.5095.5494.0494.0793.566,327,400
Oct 02, 201893.9395.6193.8595.1594.637,754,600
Oct 01, 201894.2994.6694.0494.4093.894,994,300
Sep 28, 201894.2894.3793.6993.9193.406,306,300
Sep 27, 201894.1994.9693.8294.1393.625,363,400
Sep 26, 201895.1095.5994.5294.5994.085,918,600
Sep 25, 201895.9996.5294.9995.1094.586,193,200
Sep 24, 201895.4496.0094.8694.9294.405,337,000
Sep 21, 201895.9296.2995.6395.9095.389,530,100
Sep 20, 201895.3595.7994.9595.7595.235,552,300
Sep 19, 201895.5795.8994.8895.2494.725,675,100
Sep 18, 201894.4695.5994.1595.4394.916,759,800
Sep 17, 201894.7595.4894.3794.8294.315,329,800
Sep 14, 201894.5394.8494.3594.5994.086,319,400
Sep 13, 201895.3295.6294.9195.1294.607,652,900
Sep 12, 201896.2696.7495.9395.9795.455,900,000
Sep 11, 201897.2797.6696.4996.6496.126,463,500
Sep 10, 201896.1197.1996.0996.9096.378,332,600
Sep 07, 201895.8096.4895.6495.8395.316,672,400
Sep 06, 201896.5396.7296.0196.4595.936,150,800
Sep 05, 201895.6796.8395.3696.6296.109,474,600
Sep 04, 201895.8096.2795.2495.3694.848,280,700
Aug 31, 201896.1996.4495.1195.8695.346,324,700
Aug 30, 201895.5096.5095.4596.1095.587,058,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...