WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019103.11103.80102.89103.18103.183,727,800
Apr 17, 2019103.00103.40102.41103.16103.163,729,200
Apr 16, 2019102.89103.39102.54102.93102.934,828,400
Apr 15, 2019101.30102.91101.26102.43102.435,111,900
Apr 12, 2019101.00102.02101.00101.56101.565,162,000
Apr 11, 201999.70100.8399.47100.80100.805,606,900
Apr 10, 201998.5199.7298.5099.6099.604,091,100
Apr 09, 201998.8099.2398.1598.6998.694,367,500
Apr 08, 201998.4599.2598.2699.2399.235,422,400
Apr 05, 201998.2599.2098.1698.8398.834,656,000
Apr 04, 201997.2598.2897.2498.1198.114,026,300
Apr 03, 201997.1297.4096.7997.1997.195,687,500
Apr 02, 201997.7698.3196.9096.9496.946,274,000
Apr 01, 201997.9798.3697.5697.8297.828,505,800
Mar 29, 201997.5997.6797.0497.5397.537,439,900
Mar 28, 201997.5997.8796.5397.1397.138,054,300
Mar 27, 201998.1498.8695.0097.2197.218,471,200
Mar 26, 201998.3698.8598.0398.3298.324,945,900
Mar 25, 201997.8098.6297.6398.1798.175,407,400
Mar 22, 201998.5899.5397.9498.2898.286,708,100
Mar 21, 201998.2599.1398.1099.0699.066,551,000
Mar 20, 201999.2099.5598.5498.6498.646,323,100
Mar 19, 201999.99100.4999.5799.8599.855,414,400
Mar 18, 201998.3099.7798.2699.6699.665,770,100
Mar 15, 201998.2898.5197.6098.4298.4214,600,000
Mar 14, 201998.4198.4397.5998.2298.224,925,800
Mar 14, 20190.53 Dividend
Mar 13, 201998.7099.3598.3999.0398.505,482,300
Mar 12, 201998.5398.7498.0598.3797.845,070,500
Mar 11, 201998.0498.5897.8298.4897.955,345,300
Mar 08, 201997.5598.4297.0097.5997.075,659,000
Mar 07, 201997.7198.2097.2497.4596.936,016,500
Mar 06, 201998.2799.0097.8698.2697.734,696,600
Mar 05, 201998.1399.1998.0998.3497.816,119,300
Mar 04, 201998.1298.5997.3797.8597.337,683,800
Mar 01, 201999.4799.5697.1297.9397.4110,352,500
Feb 28, 201998.1199.4797.7798.9998.4611,375,900
Feb 27, 201998.1298.3997.5998.1197.587,902,300
Feb 26, 201999.0299.0697.8798.6998.168,488,100
Feb 25, 2019100.12100.1399.0599.1298.599,235,000
Feb 22, 201999.82100.1699.1499.5599.028,086,900
Feb 21, 201999.6699.9298.9199.3998.866,413,200
Feb 20, 2019101.81102.3498.6599.8899.3517,631,800
Feb 19, 2019102.38104.18102.07102.20101.6520,697,300
Feb 15, 201998.98100.0098.8699.9999.459,481,000
Feb 14, 201997.6899.2097.0298.5297.997,200,800
Feb 13, 201997.3098.0097.0997.9497.425,458,500
Feb 12, 201996.8297.1796.5096.9796.455,881,300
Feb 11, 201995.6596.3595.6496.2095.695,542,800
Feb 08, 201996.3496.6995.1495.5895.076,169,200
Feb 07, 201995.1196.8295.0096.7396.217,010,100
Feb 06, 201995.4396.0195.2295.6495.134,264,900
Feb 05, 201995.2595.9495.0295.6095.096,099,900
Feb 04, 201993.8694.7793.3594.7794.267,268,600
Feb 01, 201995.9296.0093.1193.8693.3612,591,900
Jan 31, 201994.6396.8794.6395.8395.3214,723,000
Jan 30, 201996.6896.8094.2694.8094.2911,849,300
Jan 29, 201996.7797.1696.5196.7196.195,253,400
Jan 28, 201996.5397.0796.0897.0696.545,875,800
Jan 25, 201998.7598.9196.7596.9496.427,218,200
Jan 24, 201998.2098.4696.4398.3697.837,609,700
Jan 23, 201998.8799.3597.5398.7198.188,345,800
Jan 22, 201997.1598.4396.7897.4996.978,063,200
Jan 18, 201996.9598.2096.8597.7397.216,120,600
Jan 17, 201996.3297.2196.1696.7496.225,614,500
Jan 16, 201995.9396.8695.8396.3595.835,410,000
Jan 15, 201995.4796.6095.3896.2595.737,058,200
Jan 14, 201994.4895.4594.2894.9594.447,085,100
Jan 11, 201994.9995.2994.5594.8494.335,394,600
Jan 10, 201993.8894.9893.1294.9694.459,396,300
Jan 09, 201995.7196.1494.7794.8994.386,272,300
Jan 08, 201995.0695.7693.9195.2094.697,200,900
Jan 07, 201993.6295.1793.1894.5494.037,789,700
Jan 04, 201993.2193.6692.6993.4492.948,029,100
Jan 03, 201993.2194.7192.7092.8692.368,266,700
Jan 02, 201991.6493.6591.6493.3492.848,152,700
Dec 31, 201892.6793.3992.2593.1592.657,005,800
Dec 28, 201892.0793.4791.6592.1391.649,874,000
Dec 27, 201889.7591.6188.4491.5991.109,881,500
Dec 26, 201886.4290.4286.3090.4189.9310,028,300
Dec 24, 201886.5487.5785.7885.8285.366,110,300
Dec 21, 201886.8789.4786.8087.1386.6614,921,500
Dec 20, 201890.1190.1186.1487.2886.8116,373,800
Dec 19, 201891.2993.0090.2590.5590.0712,231,500
Dec 18, 201890.8091.2690.2891.0890.599,606,700
Dec 17, 201891.2292.0190.1690.7790.289,001,800
Dec 14, 201892.0592.5691.5791.8591.3611,493,600
Dec 13, 201893.2593.6892.4392.9692.468,042,300
Dec 12, 201894.3094.3093.0693.1192.619,639,200
Dec 11, 201894.2594.4993.2593.8593.356,452,500
Dec 10, 201893.5694.2592.3493.9493.447,276,900
Dec 07, 201894.5095.1392.4593.1992.698,496,500
Dec 06, 201894.9495.4193.1094.7794.2610,367,200
Dec 06, 20180.52 Dividend
Dec 04, 201898.2598.9695.6195.8194.7810,426,300
Dec 03, 201898.0299.5997.6798.7597.699,082,100
Nov 30, 201897.4098.4397.0797.6596.6010,664,000
Nov 29, 201897.0297.8396.7497.2996.246,241,300
Nov 28, 201895.4597.6295.0597.4696.4110,070,800
Nov 27, 201894.9995.5494.4195.0494.029,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...