WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2019111.49112.22111.03111.24111.246,032,200
Jun 21, 2019110.34112.19110.26111.13111.1313,178,600
Jun 20, 2019109.82110.49109.28110.32110.325,001,500
Jun 19, 2019109.80109.84108.87109.62109.623,924,600
Jun 18, 2019109.80109.96108.91109.65109.654,911,200
Jun 17, 2019109.12109.55108.26109.16109.164,147,000
Jun 14, 2019108.78109.59108.46109.07109.074,525,900
Jun 13, 2019109.00109.58108.17108.65108.655,485,000
Jun 12, 2019107.92108.91107.92108.82108.824,635,100
Jun 11, 2019108.00108.97107.75107.94107.946,747,300
Jun 10, 2019106.48107.78106.37107.52107.526,325,700
Jun 07, 2019105.23106.36105.05106.06106.066,809,400
Jun 06, 2019104.49105.66104.20105.11105.118,063,700
Jun 05, 2019102.75104.78102.60104.42104.426,902,900
Jun 04, 2019102.61102.65101.44102.56102.565,964,900
Jun 03, 2019101.63102.68101.40101.96101.966,614,700
May 31, 2019101.35102.02100.60101.44101.445,927,500
May 30, 2019102.49103.49101.91102.19102.195,019,600
May 29, 2019102.11102.88101.47102.12102.126,520,200
May 28, 2019102.56103.57102.40102.42102.4210,271,700
May 24, 2019102.18102.89102.08102.67102.674,483,200
May 23, 2019101.82101.93100.65101.86101.866,454,600
May 22, 2019101.60102.43101.06102.23102.237,340,900
May 21, 2019101.51101.65100.40101.12101.126,889,100
May 20, 2019100.39101.98100.25101.52101.527,194,100
May 17, 2019100.24101.9599.91100.86100.8612,371,300
May 16, 2019102.83103.96100.84101.31101.3117,122,000
May 15, 2019100.20100.3699.1399.8899.886,740,300
May 14, 2019100.14100.8799.89100.29100.296,353,700
May 13, 2019100.45101.1599.0199.8999.897,361,500
May 10, 201999.76102.1199.70101.91101.918,742,700
May 09, 201999.2799.9498.8599.5499.546,240,100
May 09, 20190.53 Dividend
May 08, 2019100.25101.0499.86100.3099.775,882,000
May 07, 2019101.80102.17100.76101.30100.764,575,600
May 06, 2019100.75102.55100.54102.46101.924,613,700
May 03, 2019102.32102.75101.80102.08101.545,316,900
May 02, 2019101.43102.06100.24101.15100.625,007,000
May 01, 2019102.77102.81101.28101.36100.825,337,200
Apr 30, 2019101.77102.92101.45102.84102.306,133,600
Apr 29, 2019101.88102.00100.78101.56101.026,379,700
Apr 26, 2019100.45102.3499.66101.53100.998,107,700
Apr 25, 2019103.24104.15102.83103.52102.973,961,100
Apr 24, 2019103.14103.85103.09103.53102.984,697,800
Apr 23, 2019102.53103.29101.94103.07102.535,050,800
Apr 22, 2019102.78103.54102.17102.37101.835,079,400
Apr 18, 2019103.11103.80102.89103.18102.633,727,800
Apr 17, 2019103.00103.40102.41103.16102.613,729,200
Apr 16, 2019102.89103.39102.54102.93102.394,828,400
Apr 15, 2019101.30102.91101.26102.43101.895,111,900
Apr 12, 2019101.00102.02101.00101.56101.025,162,000
Apr 11, 201999.70100.8399.47100.80100.275,606,900
Apr 10, 201998.5199.7298.5099.6099.074,091,100
Apr 09, 201998.8099.2398.1598.6998.174,367,500
Apr 08, 201998.4599.2598.2699.2398.715,422,400
Apr 05, 201998.2599.2098.1698.8398.314,656,000
Apr 04, 201997.2598.2897.2498.1197.594,026,300
Apr 03, 201997.1297.4096.7997.1996.685,687,500
Apr 02, 201997.7698.3196.9096.9496.436,274,000
Apr 01, 201997.9798.3697.5697.8297.308,505,800
Mar 29, 201997.5997.6797.0497.5397.017,439,900
Mar 28, 201997.5997.8796.5397.1396.628,054,300
Mar 27, 201998.1498.8695.0097.2196.708,471,200
Mar 26, 201998.3698.8598.0398.3297.804,945,900
Mar 25, 201997.8098.6297.6398.1797.655,407,400
Mar 22, 201998.5899.5397.9498.2897.766,708,100
Mar 21, 201998.2599.1398.1099.0698.546,551,000
Mar 20, 201999.2099.5598.5498.6498.126,323,100
Mar 19, 201999.99100.4999.5799.8599.325,414,400
Mar 18, 201998.3099.7798.2699.6699.135,770,100
Mar 15, 201998.2898.5197.6098.4297.9014,600,000
Mar 14, 201998.4198.4397.5998.2297.704,925,800
Mar 14, 20190.53 Dividend
Mar 13, 201998.7099.3598.3999.0397.985,482,300
Mar 12, 201998.5398.7498.0598.3797.335,070,500
Mar 11, 201998.0498.5897.8298.4897.445,345,300
Mar 08, 201997.5598.4297.0097.5996.555,659,000
Mar 07, 201997.7198.2097.2497.4596.426,016,500
Mar 06, 201998.2799.0097.8698.2697.224,696,600
Mar 05, 201998.1399.1998.0998.3497.306,119,300
Mar 04, 201998.1298.5997.3797.8596.817,683,800
Mar 01, 201999.4799.5697.1297.9396.8910,352,500
Feb 28, 201998.1199.4797.7798.9997.9411,375,900
Feb 27, 201998.1298.3997.5998.1197.077,902,300
Feb 26, 201999.0299.0697.8798.6997.648,488,100
Feb 25, 2019100.12100.1399.0599.1298.079,235,000
Feb 22, 201999.82100.1699.1499.5598.498,086,900
Feb 21, 201999.6699.9298.9199.3998.346,413,200
Feb 20, 2019101.81102.3498.6599.8898.8217,631,800
Feb 19, 2019102.38104.18102.07102.20101.1220,697,300
Feb 15, 201998.98100.0098.8699.9998.939,481,000
Feb 14, 201997.6899.2097.0298.5297.477,200,800
Feb 13, 201997.3098.0097.0997.9496.905,458,500
Feb 12, 201996.8297.1796.5096.9795.945,881,300
Feb 11, 201995.6596.3595.6496.2095.185,542,800
Feb 08, 201996.3496.6995.1495.5894.576,169,200
Feb 07, 201995.1196.8295.0096.7395.707,010,100
Feb 06, 201995.4396.0195.2295.6494.634,264,900
Feb 05, 201995.2595.9495.0295.6094.596,099,900
Feb 04, 201993.8694.7793.3594.7793.767,268,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...