Mail

WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 19, 2019	102.38	104.18	102.07	102.20	102.20	20,685,100
Feb 15, 2019	98.98	100.00	98.86	99.99	99.99	9,481,000
Feb 14, 2019	97.68	99.20	97.02	98.52	98.52	7,200,800
Feb 13, 2019	97.30	98.00	97.09	97.94	97.94	5,458,500
Feb 12, 2019	96.82	97.17	96.50	96.97	96.97	5,881,300
Feb 11, 2019	95.65	96.35	95.64	96.20	96.20	5,542,800
Feb 08, 2019	96.34	96.69	95.14	95.58	95.58	6,169,200
Feb 07, 2019	95.11	96.82	95.00	96.73	96.73	7,010,100
Feb 06, 2019	95.43	96.01	95.22	95.64	95.64	4,264,900
Feb 05, 2019	95.25	95.94	95.02	95.60	95.60	6,099,900
Feb 04, 2019	93.86	94.77	93.35	94.77	94.77	7,268,600
Feb 01, 2019	95.92	96.00	93.11	93.86	93.86	12,591,900
Jan 31, 2019	94.63	96.87	94.63	95.83	95.83	14,723,000
Jan 30, 2019	96.68	96.80	94.26	94.80	94.80	11,849,300
Jan 29, 2019	96.77	97.16	96.51	96.71	96.71	5,253,400
Jan 28, 2019	96.53	97.07	96.08	97.06	97.06	5,875,800
Jan 25, 2019	98.75	98.91	96.75	96.94	96.94	7,218,200
Jan 24, 2019	98.20	98.46	96.43	98.36	98.36	7,609,700
Jan 23, 2019	98.87	99.35	97.53	98.71	98.71	8,345,800
Jan 22, 2019	97.15	98.43	96.78	97.49	97.49	8,063,200
Jan 18, 2019	96.95	98.20	96.85	97.73	97.73	6,120,600
Jan 17, 2019	96.32	97.21	96.16	96.74	96.74	5,614,500
Jan 16, 2019	95.93	96.86	95.83	96.35	96.35	5,410,000
Jan 15, 2019	95.47	96.60	95.38	96.25	96.25	7,058,200
Jan 14, 2019	94.48	95.45	94.28	94.95	94.95	7,085,100
Jan 11, 2019	94.99	95.29	94.55	94.84	94.84	5,394,600
Jan 10, 2019	93.88	94.98	93.12	94.96	94.96	9,396,300
Jan 09, 2019	95.71	96.14	94.77	94.89	94.89	6,272,300
Jan 08, 2019	95.06	95.76	93.91	95.20	95.20	7,200,900
Jan 07, 2019	93.62	95.17	93.18	94.54	94.54	7,789,700
Jan 04, 2019	93.21	93.66	92.69	93.44	93.44	8,029,100
Jan 03, 2019	93.21	94.71	92.70	92.86	92.86	8,277,300
Jan 02, 2019	91.64	93.65	91.64	93.34	93.34	8,152,700
Dec 31, 2018	92.67	93.39	92.25	93.15	93.15	7,005,800
Dec 28, 2018	92.07	93.47	91.65	92.13	92.13	9,874,000
Dec 27, 2018	89.75	91.61	88.44	91.59	91.59	9,881,500
Dec 26, 2018	86.42	90.42	86.30	90.41	90.41	10,028,300
Dec 24, 2018	86.54	87.57	85.78	85.82	85.82	6,110,300
Dec 21, 2018	86.87	89.47	86.80	87.13	87.13	14,921,500
Dec 20, 2018	90.11	90.11	86.14	87.28	87.28	16,373,800
Dec 19, 2018	91.29	93.00	90.25	90.55	90.55	12,231,500
Dec 18, 2018	90.80	91.26	90.28	91.08	91.08	9,606,700
Dec 17, 2018	91.22	92.01	90.16	90.77	90.77	9,001,800
Dec 14, 2018	92.05	92.56	91.57	91.85	91.85	11,493,600
Dec 13, 2018	93.25	93.68	92.43	92.96	92.96	8,042,300
Dec 12, 2018	94.30	94.30	93.06	93.11	93.11	9,639,200
Dec 11, 2018	94.25	94.49	93.25	93.85	93.85	6,452,500
Dec 10, 2018	93.56	94.25	92.34	93.94	93.94	7,276,900
Dec 07, 2018	94.50	95.13	92.45	93.19	93.19	8,496,500
Dec 06, 2018	94.94	95.41	93.10	94.77	94.77	10,367,200
Dec 06, 2018	0.52 Dividend
Dec 04, 2018	98.25	98.96	95.61	95.81	95.29	10,426,300
Dec 03, 2018	98.02	99.59	97.67	98.75	98.21	9,082,100
Nov 30, 2018	97.40	98.43	97.07	97.65	97.12	10,664,000
Nov 29, 2018	97.02	97.83	96.74	97.29	96.76	6,241,300
Nov 28, 2018	95.45	97.62	95.05	97.46	96.93	10,070,800
Nov 27, 2018	94.99	95.54	94.41	95.04	94.52	9,042,300
Nov 26, 2018	95.69	96.07	94.74	95.15	94.63	10,034,600
Nov 23, 2018	94.13	95.55	94.13	95.10	94.58	4,890,000
Nov 21, 2018	94.36	94.92	93.31	94.17	93.66	9,350,900
Nov 20, 2018	94.98	95.20	93.60	94.16	93.65	12,620,600
Nov 19, 2018	97.94	98.25	96.43	96.78	96.25	9,214,400
Nov 16, 2018	98.82	99.42	96.92	97.69	97.16	14,235,200
Nov 15, 2018	102.32	102.80	98.62	99.54	99.00	16,082,600
Nov 14, 2018	103.00	103.15	101.01	101.53	100.98	10,481,900
Nov 13, 2018	103.67	104.15	102.54	102.94	102.38	7,956,700
Nov 12, 2018	105.50	106.21	103.65	103.87	103.31	8,943,100
Nov 09, 2018	105.00	105.90	104.81	105.56	104.99	8,450,400
Nov 08, 2018	104.33	105.26	104.03	104.88	104.31	5,961,400
Nov 07, 2018	103.66	104.47	103.05	104.32	103.75	8,672,600
Nov 06, 2018	102.54	103.44	102.05	103.33	102.77	6,368,700
Nov 05, 2018	101.19	103.17	100.63	102.91	102.35	7,616,800
Nov 02, 2018	100.88	101.57	100.31	101.34	100.79	7,303,200
Nov 01, 2018	99.96	101.17	99.72	100.58	100.03	7,735,100
Oct 31, 2018	102.49	102.49	100.12	100.28	99.74	12,354,900
Oct 30, 2018	100.21	102.60	100.06	102.42	101.86	12,708,500
Oct 29, 2018	99.51	101.73	99.09	99.80	99.26	12,706,100
Oct 26, 2018	98.81	99.67	98.02	98.94	98.40	14,925,600
Oct 25, 2018	98.01	99.48	97.00	99.18	98.64	10,737,100
Oct 24, 2018	97.50	99.17	97.28	97.56	97.03	10,364,700
Oct 23, 2018	96.50	97.99	96.11	97.80	97.27	9,405,800
Oct 22, 2018	97.34	97.58	96.74	97.14	96.61	7,122,900
Oct 19, 2018	96.00	97.65	96.00	97.15	96.62	8,950,700
Oct 18, 2018	96.40	97.25	95.74	96.17	95.65	11,398,400
Oct 17, 2018	95.18	96.62	94.90	96.56	96.04	9,539,400
Oct 16, 2018	94.70	96.07	94.34	95.81	95.29	11,241,700
Oct 15, 2018	94.50	94.99	93.82	93.82	93.31	8,305,500
Oct 12, 2018	94.76	95.17	93.67	94.81	94.30	8,553,900
Oct 11, 2018	95.81	96.29	93.60	93.92	93.41	9,926,500
Oct 10, 2018	96.60	97.85	95.70	95.76	95.24	9,002,800
Oct 09, 2018	95.64	97.74	95.19	97.08	96.55	11,598,900
Oct 08, 2018	93.25	94.93	93.02	94.69	94.18	5,762,600
Oct 05, 2018	93.86	94.19	92.89	93.31	92.80	6,693,400
Oct 04, 2018	94.07	94.50	93.20	94.21	93.70	6,045,300
Oct 03, 2018	95.50	95.54	94.04	94.07	93.56	6,327,400
Oct 02, 2018	93.93	95.61	93.85	95.15	94.63	7,754,600
Oct 01, 2018	94.29	94.66	94.04	94.40	93.89	4,994,300
Sep 28, 2018	94.28	94.37	93.69	93.91	93.40	6,306,300
Sep 27, 2018	94.19	94.96	93.82	94.13	93.62	5,363,400
Sep 26, 2018	95.10	95.59	94.52	94.59	94.08	5,918,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...