WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 19, 2018	95.57	95.89	95.44	95.69	95.69	1,379,414
Sep 18, 2018	94.46	95.59	94.15	95.43	95.43	6,759,800
Sep 17, 2018	94.75	95.48	94.37	94.82	94.82	5,329,800
Sep 14, 2018	94.53	94.84	94.35	94.59	94.59	6,319,400
Sep 13, 2018	95.32	95.62	94.91	95.12	95.12	7,652,900
Sep 12, 2018	96.26	96.74	95.93	95.97	95.97	5,900,000
Sep 11, 2018	97.27	97.66	96.49	96.64	96.64	6,463,500
Sep 10, 2018	96.11	97.19	96.09	96.90	96.90	8,332,600
Sep 07, 2018	95.80	96.48	95.64	95.83	95.83	6,672,400
Sep 06, 2018	96.53	96.72	96.01	96.45	96.45	6,150,800
Sep 05, 2018	95.67	96.83	95.36	96.62	96.62	9,474,600
Sep 04, 2018	95.80	96.27	95.24	95.36	95.36	8,280,700
Aug 31, 2018	96.19	96.44	95.11	95.86	95.86	6,324,700
Aug 30, 2018	95.50	96.50	95.45	96.10	96.10	7,058,700
Aug 29, 2018	96.28	96.83	95.53	95.64	95.64	7,862,800
Aug 28, 2018	94.77	96.35	94.53	96.07	96.07	9,983,000
Aug 27, 2018	95.26	95.61	94.29	94.54	94.54	7,040,300
Aug 24, 2018	95.09	95.66	94.35	94.95	94.95	8,594,300
Aug 23, 2018	95.50	95.86	95.06	95.18	95.18	6,096,400
Aug 22, 2018	96.20	96.85	95.23	95.67	95.67	7,765,700
Aug 21, 2018	95.96	96.36	95.36	96.08	96.08	10,531,300
Aug 20, 2018	97.67	98.29	95.95	96.00	96.00	12,679,300
Aug 17, 2018	97.77	99.67	97.61	97.85	97.85	16,463,300
Aug 16, 2018	100.11	100.21	97.91	98.64	98.64	42,631,300
Aug 15, 2018	90.25	90.41	89.67	90.22	90.22	8,616,900
Aug 14, 2018	89.64	91.12	89.63	90.85	90.85	5,836,800
Aug 13, 2018	90.20	90.54	89.37	89.64	89.64	5,879,200
Aug 10, 2018	88.70	90.37	88.65	90.18	90.18	8,244,900
Aug 09, 2018	89.46	89.63	88.76	89.01	89.01	4,725,600
Aug 09, 2018	0.52 Dividend
Aug 08, 2018	89.97	90.23	89.37	90.05	89.53	5,041,100
Aug 07, 2018	89.83	90.36	89.65	89.77	89.25	4,526,700
Aug 06, 2018	89.31	89.98	89.13	89.67	89.15	4,651,600
Aug 03, 2018	89.19	90.28	89.00	89.60	89.08	5,747,200
Aug 02, 2018	87.94	88.84	87.62	88.76	88.25	4,306,100
Aug 01, 2018	88.86	89.13	87.88	88.24	87.73	5,050,000
Jul 31, 2018	89.00	89.66	88.80	89.23	88.71	6,708,100
Jul 30, 2018	88.00	88.94	87.89	88.88	88.37	6,010,700
Jul 27, 2018	88.64	88.88	88.03	88.13	87.62	4,679,400
Jul 26, 2018	88.50	89.43	88.18	88.23	87.72	6,548,300
Jul 25, 2018	87.27	88.02	87.11	87.90	87.39	5,809,100
Jul 24, 2018	88.12	88.50	87.61	87.96	87.45	5,589,500
Jul 23, 2018	87.65	88.15	87.38	87.63	87.12	4,150,000
Jul 20, 2018	87.40	88.17	87.20	88.06	87.55	4,815,100
Jul 19, 2018	87.86	88.48	87.41	87.72	87.21	4,883,100
Jul 18, 2018	88.33	89.19	87.94	88.07	87.56	5,045,500
Jul 17, 2018	87.40	88.70	87.40	88.19	87.68	5,911,500
Jul 16, 2018	87.62	87.72	86.83	87.64	87.13	4,447,200
Jul 13, 2018	86.52	87.99	86.50	87.70	87.19	6,388,600
Jul 12, 2018	86.94	87.41	86.22	86.52	86.02	4,888,600
Jul 11, 2018	87.06	87.15	86.39	86.53	86.03	5,595,900
Jul 10, 2018	85.93	87.33	85.88	87.21	86.71	6,048,400
Jul 09, 2018	85.00	86.47	84.77	85.93	85.43	6,575,400
Jul 06, 2018	84.20	84.87	83.82	84.51	84.02	5,613,700
Jul 05, 2018	84.94	85.58	84.27	84.57	84.08	5,367,500
Jul 03, 2018	84.09	85.05	84.09	84.44	83.95	4,396,200
Jul 02, 2018	85.65	85.94	83.40	84.00	83.51	8,125,100
Jun 29, 2018	85.90	86.20	85.52	85.65	85.16	8,255,600
Jun 28, 2018	86.85	87.29	85.69	85.86	85.36	8,467,000
Jun 27, 2018	85.90	87.49	85.55	86.89	86.39	10,299,700
Jun 26, 2018	86.53	87.05	85.76	85.98	85.48	10,126,200
Jun 25, 2018	84.59	86.60	84.48	86.47	85.97	15,939,500
Jun 22, 2018	84.46	84.85	84.10	84.82	84.33	10,813,000
Jun 21, 2018	83.40	84.55	82.90	84.21	83.72	8,092,000
Jun 20, 2018	83.71	83.82	83.16	83.61	83.13	7,966,600
Jun 19, 2018	82.60	83.62	82.37	83.61	83.13	9,352,500
Jun 18, 2018	83.05	83.57	82.82	83.00	82.52	8,502,300
Jun 15, 2018	83.50	83.99	83.06	83.70	83.22	12,503,000
Jun 14, 2018	84.22	84.81	83.67	83.79	83.31	7,517,400
Jun 13, 2018	83.89	84.37	83.85	84.09	83.60	6,358,400
Jun 12, 2018	84.32	84.59	83.47	84.10	83.61	8,061,700
Jun 11, 2018	84.41	84.54	83.79	84.30	83.81	6,252,300
Jun 08, 2018	84.78	85.19	84.14	84.36	83.87	7,602,400
Jun 07, 2018	84.78	85.76	84.69	84.95	84.46	7,705,700
Jun 06, 2018	84.95	85.15	84.35	84.56	84.07	7,362,800
Jun 05, 2018	85.45	85.47	84.25	84.62	84.13	8,281,400
Jun 04, 2018	83.50	85.52	83.30	85.42	84.93	10,885,300
Jun 01, 2018	83.04	83.42	82.85	82.99	82.51	5,194,700
May 31, 2018	83.94	84.31	82.51	82.54	82.06	11,468,700
May 30, 2018	82.45	84.23	82.26	84.12	83.63	9,314,100
May 29, 2018	81.96	82.52	81.81	82.40	81.92	8,403,700
May 25, 2018	82.85	83.34	82.32	82.46	81.98	5,913,500
May 24, 2018	83.00	83.00	81.78	82.85	82.37	8,459,800
May 23, 2018	82.95	83.02	82.17	83.01	82.53	9,231,000
May 22, 2018	84.50	84.81	83.29	83.37	82.89	8,067,300
May 21, 2018	84.14	84.54	83.82	84.51	84.02	10,715,700
May 18, 2018	84.24	84.44	83.49	83.64	83.16	12,043,100
May 17, 2018	87.04	87.59	83.85	84.49	84.00	29,720,700
May 16, 2018	84.87	86.13	84.74	86.13	85.63	13,733,600
May 15, 2018	84.06	84.88	83.80	84.52	84.03	9,322,900
May 14, 2018	83.89	84.79	83.65	84.39	83.90	9,499,200
May 11, 2018	82.69	83.52	81.95	83.38	82.90	9,934,800
May 10, 2018	82.64	83.77	82.01	82.69	82.21	15,857,600
May 10, 2018	0.52 Dividend
May 09, 2018	82.56	83.68	82.00	83.06	82.06	32,265,200
May 08, 2018	85.52	85.85	84.92	85.74	84.71	6,551,400
May 07, 2018	87.49	87.50	85.27	85.47	84.44	10,783,600
May 04, 2018	86.00	88.10	85.36	87.53	86.48	6,971,500
May 03, 2018	86.19	86.29	85.12	86.23	85.20	6,876,100
May 02, 2018	87.13	87.25	86.16	86.34	85.30	6,083,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...