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
Jun 24, 2019	111.49	112.22	111.03	111.24	111.24	6,032,200
Jun 21, 2019	110.34	112.19	110.26	111.13	111.13	13,178,600
Jun 20, 2019	109.82	110.49	109.28	110.32	110.32	5,001,500
Jun 19, 2019	109.80	109.84	108.87	109.62	109.62	3,924,600
Jun 18, 2019	109.80	109.96	108.91	109.65	109.65	4,911,200
Jun 17, 2019	109.12	109.55	108.26	109.16	109.16	4,147,000
Jun 14, 2019	108.78	109.59	108.46	109.07	109.07	4,525,900
Jun 13, 2019	109.00	109.58	108.17	108.65	108.65	5,485,000
Jun 12, 2019	107.92	108.91	107.92	108.82	108.82	4,635,100
Jun 11, 2019	108.00	108.97	107.75	107.94	107.94	6,747,300
Jun 10, 2019	106.48	107.78	106.37	107.52	107.52	6,325,700
Jun 07, 2019	105.23	106.36	105.05	106.06	106.06	6,809,400
Jun 06, 2019	104.49	105.66	104.20	105.11	105.11	8,063,700
Jun 05, 2019	102.75	104.78	102.60	104.42	104.42	6,902,900
Jun 04, 2019	102.61	102.65	101.44	102.56	102.56	5,964,900
Jun 03, 2019	101.63	102.68	101.40	101.96	101.96	6,614,700
May 31, 2019	101.35	102.02	100.60	101.44	101.44	5,927,500
May 30, 2019	102.49	103.49	101.91	102.19	102.19	5,019,600
May 29, 2019	102.11	102.88	101.47	102.12	102.12	6,520,200
May 28, 2019	102.56	103.57	102.40	102.42	102.42	10,271,700
May 24, 2019	102.18	102.89	102.08	102.67	102.67	4,483,200
May 23, 2019	101.82	101.93	100.65	101.86	101.86	6,454,600
May 22, 2019	101.60	102.43	101.06	102.23	102.23	7,340,900
May 21, 2019	101.51	101.65	100.40	101.12	101.12	6,889,100
May 20, 2019	100.39	101.98	100.25	101.52	101.52	7,194,100
May 17, 2019	100.24	101.95	99.91	100.86	100.86	12,371,300
May 16, 2019	102.83	103.96	100.84	101.31	101.31	17,122,000
May 15, 2019	100.20	100.36	99.13	99.88	99.88	6,740,300
May 14, 2019	100.14	100.87	99.89	100.29	100.29	6,353,700
May 13, 2019	100.45	101.15	99.01	99.89	99.89	7,361,500
May 10, 2019	99.76	102.11	99.70	101.91	101.91	8,742,700
May 09, 2019	99.27	99.94	98.85	99.54	99.54	6,240,100
May 09, 2019	0.53 Dividend
May 08, 2019	100.25	101.04	99.86	100.30	99.77	5,882,000
May 07, 2019	101.80	102.17	100.76	101.30	100.76	4,575,600
May 06, 2019	100.75	102.55	100.54	102.46	101.92	4,613,700
May 03, 2019	102.32	102.75	101.80	102.08	101.54	5,316,900
May 02, 2019	101.43	102.06	100.24	101.15	100.62	5,007,000
May 01, 2019	102.77	102.81	101.28	101.36	100.82	5,337,200
Apr 30, 2019	101.77	102.92	101.45	102.84	102.30	6,133,600
Apr 29, 2019	101.88	102.00	100.78	101.56	101.02	6,379,700
Apr 26, 2019	100.45	102.34	99.66	101.53	100.99	8,107,700
Apr 25, 2019	103.24	104.15	102.83	103.52	102.97	3,961,100
Apr 24, 2019	103.14	103.85	103.09	103.53	102.98	4,697,800
Apr 23, 2019	102.53	103.29	101.94	103.07	102.53	5,050,800
Apr 22, 2019	102.78	103.54	102.17	102.37	101.83	5,079,400
Apr 18, 2019	103.11	103.80	102.89	103.18	102.63	3,727,800
Apr 17, 2019	103.00	103.40	102.41	103.16	102.61	3,729,200
Apr 16, 2019	102.89	103.39	102.54	102.93	102.39	4,828,400
Apr 15, 2019	101.30	102.91	101.26	102.43	101.89	5,111,900
Apr 12, 2019	101.00	102.02	101.00	101.56	101.02	5,162,000
Apr 11, 2019	99.70	100.83	99.47	100.80	100.27	5,606,900
Apr 10, 2019	98.51	99.72	98.50	99.60	99.07	4,091,100
Apr 09, 2019	98.80	99.23	98.15	98.69	98.17	4,367,500
Apr 08, 2019	98.45	99.25	98.26	99.23	98.71	5,422,400
Apr 05, 2019	98.25	99.20	98.16	98.83	98.31	4,656,000
Apr 04, 2019	97.25	98.28	97.24	98.11	97.59	4,026,300
Apr 03, 2019	97.12	97.40	96.79	97.19	96.68	5,687,500
Apr 02, 2019	97.76	98.31	96.90	96.94	96.43	6,274,000
Apr 01, 2019	97.97	98.36	97.56	97.82	97.30	8,505,800
Mar 29, 2019	97.59	97.67	97.04	97.53	97.01	7,439,900
Mar 28, 2019	97.59	97.87	96.53	97.13	96.62	8,054,300
Mar 27, 2019	98.14	98.86	95.00	97.21	96.70	8,471,200
Mar 26, 2019	98.36	98.85	98.03	98.32	97.80	4,945,900
Mar 25, 2019	97.80	98.62	97.63	98.17	97.65	5,407,400
Mar 22, 2019	98.58	99.53	97.94	98.28	97.76	6,708,100
Mar 21, 2019	98.25	99.13	98.10	99.06	98.54	6,551,000
Mar 20, 2019	99.20	99.55	98.54	98.64	98.12	6,323,100
Mar 19, 2019	99.99	100.49	99.57	99.85	99.32	5,414,400
Mar 18, 2019	98.30	99.77	98.26	99.66	99.13	5,770,100
Mar 15, 2019	98.28	98.51	97.60	98.42	97.90	14,600,000
Mar 14, 2019	98.41	98.43	97.59	98.22	97.70	4,925,800
Mar 14, 2019	0.53 Dividend
Mar 13, 2019	98.70	99.35	98.39	99.03	97.98	5,482,300
Mar 12, 2019	98.53	98.74	98.05	98.37	97.33	5,070,500
Mar 11, 2019	98.04	98.58	97.82	98.48	97.44	5,345,300
Mar 08, 2019	97.55	98.42	97.00	97.59	96.55	5,659,000
Mar 07, 2019	97.71	98.20	97.24	97.45	96.42	6,016,500
Mar 06, 2019	98.27	99.00	97.86	98.26	97.22	4,696,600
Mar 05, 2019	98.13	99.19	98.09	98.34	97.30	6,119,300
Mar 04, 2019	98.12	98.59	97.37	97.85	96.81	7,683,800
Mar 01, 2019	99.47	99.56	97.12	97.93	96.89	10,352,500
Feb 28, 2019	98.11	99.47	97.77	98.99	97.94	11,375,900
Feb 27, 2019	98.12	98.39	97.59	98.11	97.07	7,902,300
Feb 26, 2019	99.02	99.06	97.87	98.69	97.64	8,488,100
Feb 25, 2019	100.12	100.13	99.05	99.12	98.07	9,235,000
Feb 22, 2019	99.82	100.16	99.14	99.55	98.49	8,086,900
Feb 21, 2019	99.66	99.92	98.91	99.39	98.34	6,413,200
Feb 20, 2019	101.81	102.34	98.65	99.88	98.82	17,631,800
Feb 19, 2019	102.38	104.18	102.07	102.20	101.12	20,697,300
Feb 15, 2019	98.98	100.00	98.86	99.99	98.93	9,481,000
Feb 14, 2019	97.68	99.20	97.02	98.52	97.47	7,200,800
Feb 13, 2019	97.30	98.00	97.09	97.94	96.90	5,458,500
Feb 12, 2019	96.82	97.17	96.50	96.97	95.94	5,881,300
Feb 11, 2019	95.65	96.35	95.64	96.20	95.18	5,542,800
Feb 08, 2019	96.34	96.69	95.14	95.58	94.57	6,169,200
Feb 07, 2019	95.11	96.82	95.00	96.73	95.70	7,010,100
Feb 06, 2019	95.43	96.01	95.22	95.64	94.63	4,264,900
Feb 05, 2019	95.25	95.94	95.02	95.60	94.59	6,099,900
Feb 04, 2019	93.86	94.77	93.35	94.77	93.76	7,268,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...