WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201897.940098.240097.030097.060097.06002,025,507
Nov 16, 201898.820099.420096.920097.690097.690014,145,800
Nov 15, 2018102.3200102.800098.620099.540099.540016,082,600
Nov 14, 2018103.0000103.1500101.0100101.5300101.530010,481,900
Nov 13, 2018103.6700104.1500102.5400102.9400102.94007,956,700
Nov 12, 2018105.5000106.2100103.6500103.8700103.87008,943,100
Nov 09, 2018105.0000105.9000104.8100105.5600105.56008,450,400
Nov 08, 2018104.3300105.2600104.0300104.8800104.88005,961,400
Nov 07, 2018103.6600104.4700103.0500104.3200104.32008,672,600
Nov 06, 2018102.5400103.4400102.0500103.3300103.33006,368,700
Nov 05, 2018101.1900103.1700100.6300102.9100102.91007,616,800
Nov 02, 2018100.8800101.5700100.3100101.3400101.34007,303,200
Nov 01, 201899.9600101.170099.7200100.5800100.58007,735,100
Oct 31, 2018102.4900102.4900100.1200100.2800100.280012,354,900
Oct 30, 2018100.2100102.6000100.0600102.4200102.420012,708,500
Oct 29, 201899.5100101.730099.090099.800099.800012,706,100
Oct 26, 201898.810099.670098.020098.940098.940014,925,600
Oct 25, 201898.010099.480097.000099.180099.180010,737,100
Oct 24, 201897.500099.170097.280097.560097.560010,364,700
Oct 23, 201896.500097.990096.110097.800097.80009,405,800
Oct 22, 201897.340097.580096.740097.140097.14007,122,900
Oct 19, 201896.000097.650096.000097.150097.15008,950,700
Oct 18, 201896.400097.250095.740096.170096.170011,398,400
Oct 17, 201895.180096.620094.900096.560096.56009,539,400
Oct 16, 201894.700096.070094.340095.810095.810011,241,700
Oct 15, 201894.500094.990093.820093.820093.82008,305,500
Oct 12, 201894.760095.170093.670094.810094.81008,553,900
Oct 11, 201895.810096.290093.600093.920093.92009,926,500
Oct 10, 201896.600097.850095.700095.760095.76009,002,800
Oct 09, 201895.640097.740095.190097.080097.080011,598,900
Oct 08, 201893.250094.930093.020094.690094.69005,762,600
Oct 05, 201893.860094.190092.890093.310093.31006,693,400
Oct 04, 201894.070094.500093.200094.210094.21006,045,300
Oct 03, 201895.500095.540094.040094.070094.07006,327,400
Oct 02, 201893.930095.610093.850095.150095.15007,754,600
Oct 01, 201894.290094.660094.040094.400094.40004,994,300
Sep 28, 201894.280094.370093.690093.910093.91006,306,300
Sep 27, 201894.190094.960093.820094.130094.13005,363,400
Sep 26, 201895.100095.590094.520094.590094.59005,918,600
Sep 25, 201895.990096.520094.990095.100095.10006,193,200
Sep 24, 201895.440096.000094.860094.920094.92005,337,000
Sep 21, 201895.920096.290095.630095.900095.90009,530,100
Sep 20, 201895.350095.790094.950095.750095.75005,552,300
Sep 19, 201895.570095.890094.880095.240095.24005,675,100
Sep 18, 201894.460095.590094.150095.430095.43006,759,800
Sep 17, 201894.750095.480094.370094.820094.82005,329,800
Sep 14, 201894.530094.840094.350094.590094.59006,319,400
Sep 13, 201895.320095.620094.910095.120095.12007,652,900
Sep 12, 201896.260096.740095.930095.970095.97005,900,000
Sep 11, 201897.270097.660096.490096.640096.64006,463,500
Sep 10, 201896.110097.190096.090096.900096.90008,332,600
Sep 07, 201895.800096.480095.640095.830095.83006,672,400
Sep 06, 201896.530096.720096.010096.450096.45006,150,800
Sep 05, 201895.670096.830095.360096.620096.62009,474,600
Sep 04, 201895.800096.270095.240095.360095.36008,280,700
Aug 31, 201896.190096.440095.110095.860095.86006,324,700
Aug 30, 201895.500096.500095.450096.100096.10007,058,700
Aug 29, 201896.280096.830095.530095.640095.64007,862,800
Aug 28, 201894.770096.350094.530096.070096.07009,983,000
Aug 27, 201895.260095.610094.290094.540094.54007,040,300
Aug 24, 201895.090095.660094.350094.950094.95008,594,300
Aug 23, 201895.500095.860095.060095.180095.18006,096,400
Aug 22, 201896.200096.850095.230095.670095.67007,765,700
Aug 21, 201895.960096.360095.360096.080096.080010,531,300
Aug 20, 201897.670098.290095.950096.000096.000012,679,300
Aug 17, 201897.770099.670097.610097.850097.850016,463,300
Aug 16, 2018100.1100100.210097.910098.640098.640042,631,300
Aug 15, 201890.250090.410089.670090.220090.22008,616,900
Aug 14, 201889.640091.120089.630090.850090.85005,836,800
Aug 13, 201890.200090.540089.370089.640089.64005,879,200
Aug 10, 201888.700090.370088.650090.180090.18008,244,900
Aug 09, 201889.460089.630088.760089.010089.01004,725,600
Aug 09, 20180.52 Dividend
Aug 08, 201889.970090.230089.370090.050089.53005,041,100
Aug 07, 201889.830090.360089.650089.770089.25164,526,700
Aug 06, 201889.310089.980089.130089.670089.15224,651,600
Aug 03, 201889.190090.280089.000089.600089.08265,747,200
Aug 02, 201887.940088.840087.620088.760088.24754,306,100
Aug 01, 201888.860089.130087.880088.240087.73055,050,000
Jul 31, 201889.000089.660088.800089.230088.71476,708,100
Jul 30, 201888.000088.940087.890088.880088.36686,010,700
Jul 27, 201888.640088.880088.030088.130087.62114,679,400
Jul 26, 201888.500089.430088.180088.230087.72056,548,300
Jul 25, 201887.270088.020087.110087.900087.39245,809,100
Jul 24, 201888.120088.500087.610087.960087.45215,589,500
Jul 23, 201887.650088.150087.380087.630087.12404,150,000
Jul 20, 201887.400088.170087.200088.060087.55154,815,100
Jul 19, 201887.860088.480087.410087.720087.21354,883,100
Jul 18, 201888.330089.190087.940088.070087.56145,045,500
Jul 17, 201887.400088.700087.400088.190087.68075,911,500
Jul 16, 201887.620087.720086.830087.640087.13394,447,200
Jul 13, 201886.520087.990086.500087.700087.19366,388,600
Jul 12, 201886.940087.410086.220086.520086.02044,888,600
Jul 11, 201887.060087.150086.390086.530086.03035,595,900
Jul 10, 201885.930087.330085.880087.210086.70646,048,400
Jul 09, 201885.000086.470084.770085.930085.43386,575,400
Jul 06, 201884.200084.870083.820084.510084.02205,613,700
Jul 05, 201884.940085.580084.270084.570084.08165,367,500
Jul 03, 201884.090085.050084.090084.440083.95244,396,200
Jul 02, 201885.650085.940083.400084.000083.51498,125,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...