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 |
|---|---|---|---|---|---|---|
| Oct 18, 2019 | 120.45 | 120.60 | 119.13 | 119.14 | 119.14 | 5,592,300 |
| Oct 17, 2019 | 119.67 | 120.25 | 119.36 | 119.84 | 119.84 | 3,910,900 |
| Oct 16, 2019 | 119.31 | 120.11 | 119.10 | 119.42 | 119.42 | 3,781,600 |
| Oct 15, 2019 | 119.33 | 119.99 | 118.87 | 119.53 | 119.53 | 4,516,700 |
| Oct 14, 2019 | 119.85 | 120.46 | 119.10 | 119.17 | 119.17 | 4,573,300 |
| Oct 11, 2019 | 119.92 | 120.71 | 118.72 | 120.24 | 120.24 | 6,127,900 |
| Oct 10, 2019 | 118.90 | 119.88 | 118.60 | 119.61 | 119.61 | 4,341,500 |
| Oct 09, 2019 | 118.18 | 119.30 | 118.02 | 118.93 | 118.93 | 3,903,400 |
| Oct 08, 2019 | 116.81 | 118.67 | 116.66 | 117.58 | 117.58 | 5,125,100 |
| Oct 07, 2019 | 118.10 | 118.30 | 116.88 | 117.23 | 117.23 | 4,695,000 |
| Oct 04, 2019 | 116.40 | 118.30 | 116.19 | 118.16 | 118.16 | 4,627,000 |
| Oct 03, 2019 | 115.88 | 116.80 | 114.58 | 116.31 | 116.31 | 5,206,500 |
| Oct 02, 2019 | 117.40 | 117.55 | 115.61 | 116.12 | 116.12 | 5,944,500 |
| Oct 01, 2019 | 118.85 | 119.11 | 117.72 | 117.85 | 117.85 | 3,729,300 |
| Sep 30, 2019 | 118.67 | 119.44 | 118.56 | 118.68 | 118.68 | 3,401,400 |
| Sep 27, 2019 | 119.21 | 119.23 | 117.75 | 118.45 | 118.45 | 3,434,700 |
| Sep 26, 2019 | 118.80 | 119.55 | 118.19 | 118.30 | 118.30 | 3,986,900 |
| Sep 25, 2019 | 118.47 | 118.72 | 117.81 | 118.47 | 118.47 | 4,613,600 |
| Sep 24, 2019 | 118.25 | 119.86 | 118.01 | 118.40 | 118.40 | 7,273,100 |
| Sep 23, 2019 | 116.61 | 118.41 | 116.56 | 117.62 | 117.62 | 5,162,500 |
| Sep 20, 2019 | 117.35 | 117.64 | 116.80 | 116.98 | 116.98 | 11,332,400 |
| Sep 19, 2019 | 117.40 | 117.81 | 116.77 | 117.11 | 117.11 | 3,380,600 |
| Sep 18, 2019 | 116.91 | 117.23 | 116.18 | 117.16 | 117.16 | 3,956,000 |
| Sep 17, 2019 | 115.32 | 116.69 | 115.25 | 116.51 | 116.51 | 4,604,500 |
| Sep 16, 2019 | 116.54 | 117.17 | 115.38 | 115.57 | 115.57 | 6,090,300 |
| Sep 13, 2019 | 117.16 | 118.19 | 116.95 | 117.43 | 117.43 | 5,638,600 |
| Sep 12, 2019 | 116.65 | 117.07 | 115.90 | 116.92 | 116.92 | 4,474,300 |
| Sep 11, 2019 | 116.00 | 116.70 | 115.22 | 116.02 | 116.02 | 5,284,100 |
| Sep 10, 2019 | 115.99 | 116.96 | 115.48 | 116.05 | 116.05 | 4,857,400 |
| Sep 09, 2019 | 114.50 | 116.61 | 114.40 | 116.33 | 116.33 | 5,973,700 |
| Sep 06, 2019 | 115.44 | 115.75 | 114.62 | 114.73 | 114.73 | 4,346,400 |
| Sep 05, 2019 | 117.67 | 117.96 | 115.27 | 115.44 | 115.44 | 5,826,400 |
| Sep 04, 2019 | 115.69 | 115.96 | 114.82 | 115.91 | 115.91 | 5,782,900 |
| Sep 03, 2019 | 113.68 | 115.31 | 113.49 | 114.64 | 114.64 | 5,942,700 |
| Aug 30, 2019 | 115.00 | 115.38 | 113.90 | 114.26 | 114.26 | 5,705,300 |
| Aug 29, 2019 | 114.20 | 114.59 | 113.31 | 114.08 | 114.08 | 5,270,500 |
| Aug 28, 2019 | 112.28 | 113.08 | 111.68 | 112.72 | 112.72 | 5,371,000 |
| Aug 27, 2019 | 112.42 | 112.81 | 111.51 | 112.42 | 112.42 | 5,733,700 |
| Aug 26, 2019 | 111.56 | 112.27 | 111.22 | 111.99 | 111.99 | 5,935,700 |
| Aug 23, 2019 | 111.62 | 111.91 | 110.13 | 110.83 | 110.83 | 6,236,700 |
| Aug 22, 2019 | 112.20 | 112.79 | 111.35 | 111.91 | 111.91 | 5,995,400 |
| Aug 21, 2019 | 113.98 | 114.07 | 111.88 | 112.02 | 112.02 | 8,156,400 |
| Aug 20, 2019 | 113.86 | 114.04 | 112.01 | 112.05 | 112.05 | 6,112,300 |
| Aug 19, 2019 | 114.35 | 114.78 | 113.60 | 113.81 | 113.81 | 7,178,100 |
| Aug 16, 2019 | 114.08 | 114.93 | 112.06 | 112.99 | 112.99 | 10,965,200 |
| Aug 15, 2019 | 112.53 | 113.64 | 110.16 | 112.69 | 112.69 | 19,812,900 |
| Aug 14, 2019 | 105.48 | 108.06 | 105.14 | 106.20 | 106.20 | 9,312,800 |
| Aug 13, 2019 | 105.25 | 108.11 | 104.85 | 107.41 | 107.41 | 6,675,300 |
| Aug 12, 2019 | 106.72 | 106.84 | 104.84 | 105.22 | 105.22 | 5,868,400 |
| Aug 09, 2019 | 108.06 | 108.46 | 106.71 | 107.28 | 107.28 | 4,193,500 |
| Aug 08, 2019 | 108.01 | 108.84 | 107.77 | 108.52 | 108.52 | 4,374,400 |
| Aug 08, 2019 | 0.53 Dividend | |||||
| Aug 07, 2019 | 107.02 | 108.64 | 105.92 | 108.20 | 107.67 | 7,278,500 |
| Aug 06, 2019 | 106.19 | 107.84 | 105.59 | 107.27 | 106.74 | 7,016,400 |
| Aug 05, 2019 | 108.00 | 108.00 | 105.59 | 105.82 | 105.30 | 7,570,000 |
| Aug 02, 2019 | 109.74 | 110.14 | 108.15 | 109.40 | 108.86 | 5,656,700 |
| Aug 01, 2019 | 110.32 | 112.17 | 109.32 | 109.38 | 108.84 | 7,455,000 |
| Jul 31, 2019 | 111.91 | 112.34 | 109.63 | 110.38 | 109.84 | 6,211,300 |
| Jul 30, 2019 | 112.06 | 112.40 | 111.67 | 112.06 | 111.51 | 3,035,200 |
| Jul 29, 2019 | 112.84 | 112.98 | 111.76 | 112.27 | 111.72 | 3,746,600 |
| Jul 26, 2019 | 112.12 | 113.34 | 111.82 | 113.02 | 112.47 | 4,729,000 |
| Jul 25, 2019 | 112.18 | 112.39 | 111.66 | 112.22 | 111.67 | 3,851,500 |
| Jul 24, 2019 | 112.03 | 112.79 | 111.57 | 112.00 | 111.45 | 4,177,300 |
| Jul 23, 2019 | 113.12 | 113.20 | 111.57 | 112.09 | 111.54 | 5,754,200 |
| Jul 22, 2019 | 114.10 | 114.34 | 112.32 | 112.82 | 112.27 | 4,516,900 |
| Jul 19, 2019 | 115.00 | 115.31 | 113.86 | 113.90 | 113.34 | 3,796,300 |
| Jul 18, 2019 | 114.35 | 114.78 | 113.74 | 114.72 | 114.16 | 3,223,600 |
| Jul 17, 2019 | 114.81 | 115.17 | 114.20 | 114.60 | 114.04 | 2,688,500 |
| Jul 16, 2019 | 115.33 | 115.49 | 114.04 | 114.76 | 114.20 | 3,488,200 |
| Jul 15, 2019 | 114.67 | 115.08 | 114.45 | 114.98 | 114.42 | 3,346,000 |
| Jul 12, 2019 | 114.09 | 114.77 | 113.62 | 114.60 | 114.04 | 3,743,300 |
| Jul 11, 2019 | 113.34 | 113.94 | 113.02 | 113.92 | 113.36 | 3,896,600 |
| Jul 10, 2019 | 113.12 | 113.61 | 112.39 | 112.98 | 112.43 | 4,579,000 |
| Jul 09, 2019 | 112.89 | 113.38 | 112.60 | 112.88 | 112.33 | 5,423,400 |
| Jul 08, 2019 | 111.92 | 112.93 | 111.70 | 112.72 | 112.17 | 4,715,700 |
| Jul 05, 2019 | 112.00 | 112.24 | 111.21 | 111.98 | 111.43 | 3,579,400 |
| Jul 03, 2019 | 111.18 | 112.40 | 111.00 | 112.32 | 111.77 | 3,207,300 |
| Jul 02, 2019 | 110.83 | 111.61 | 110.34 | 111.60 | 111.05 | 4,062,900 |
| Jul 01, 2019 | 111.30 | 111.97 | 110.02 | 110.62 | 110.08 | 5,514,700 |
| Jun 28, 2019 | 110.55 | 111.51 | 110.24 | 110.49 | 109.95 | 6,506,700 |
| Jun 27, 2019 | 110.06 | 110.51 | 108.86 | 110.10 | 109.56 | 5,481,300 |
| Jun 26, 2019 | 110.85 | 111.08 | 110.10 | 110.16 | 109.62 | 4,161,700 |
| Jun 25, 2019 | 110.88 | 111.43 | 110.40 | 110.72 | 110.18 | 6,105,000 |
| Jun 24, 2019 | 111.49 | 112.22 | 111.03 | 111.24 | 110.70 | 6,032,800 |
| Jun 21, 2019 | 110.34 | 112.19 | 110.26 | 111.13 | 110.59 | 13,178,600 |
| Jun 20, 2019 | 109.82 | 110.49 | 109.28 | 110.32 | 109.78 | 5,001,500 |
| Jun 19, 2019 | 109.80 | 109.84 | 108.87 | 109.62 | 109.08 | 3,924,600 |
| Jun 18, 2019 | 109.80 | 109.96 | 108.91 | 109.65 | 109.11 | 4,911,200 |
| Jun 17, 2019 | 109.12 | 109.55 | 108.26 | 109.16 | 108.63 | 4,147,000 |
| Jun 14, 2019 | 108.78 | 109.59 | 108.46 | 109.07 | 108.54 | 4,525,900 |
| Jun 13, 2019 | 109.00 | 109.58 | 108.17 | 108.65 | 108.12 | 5,485,000 |
| Jun 12, 2019 | 107.92 | 108.91 | 107.92 | 108.82 | 108.29 | 4,635,100 |
| Jun 11, 2019 | 108.00 | 108.97 | 107.75 | 107.94 | 107.41 | 6,747,300 |
| Jun 10, 2019 | 106.48 | 107.78 | 106.37 | 107.52 | 106.99 | 6,325,700 |
| Jun 07, 2019 | 105.23 | 106.36 | 105.05 | 106.06 | 105.54 | 6,809,400 |
| Jun 06, 2019 | 104.49 | 105.66 | 104.20 | 105.11 | 104.60 | 8,063,700 |
| Jun 05, 2019 | 102.75 | 104.78 | 102.60 | 104.42 | 103.91 | 6,902,900 |
| Jun 04, 2019 | 102.61 | 102.65 | 101.44 | 102.56 | 102.06 | 5,964,900 |
| Jun 03, 2019 | 101.63 | 102.68 | 101.40 | 101.96 | 101.46 | 6,614,700 |
| May 31, 2019 | 101.35 | 102.02 | 100.60 | 101.44 | 100.94 | 5,927,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...