WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020116.00116.03114.15114.37114.374,382,900
Jan 23, 2020116.21116.31115.04115.81115.814,305,100
Jan 22, 2020115.22116.53115.18116.10116.104,926,100
Jan 21, 2020114.59115.69114.52115.59115.597,353,700
Jan 17, 2020116.05116.30114.64114.96114.9610,045,000
Jan 16, 2020115.50115.93115.28115.90115.905,369,400
Jan 15, 2020114.63115.87114.52115.28115.287,454,200
Jan 14, 2020115.47116.21115.13116.18116.186,585,800
Jan 13, 2020116.38116.55115.37115.88115.886,112,600
Jan 10, 2020117.24117.34115.98116.38116.386,054,800
Jan 09, 2020116.15117.37116.08117.36117.365,563,700
Jan 08, 2020116.30116.73115.68116.16116.165,875,800
Jan 07, 2020117.26117.52116.20116.56116.566,846,900
Jan 06, 2020117.40118.09116.77117.65117.656,445,500
Jan 03, 2020118.27118.79117.59117.89117.895,399,200
Jan 02, 2020118.86119.89118.70118.94118.946,764,900
Dec 31, 2019119.50119.80118.19118.84118.844,912,000
Dec 30, 2019119.80119.81119.13119.40119.402,945,800
Dec 27, 2019119.94119.94119.25119.59119.593,544,000
Dec 26, 2019119.61119.85118.95119.52119.524,223,800
Dec 24, 2019119.13119.60119.01119.51119.512,227,400
Dec 23, 2019120.20120.69119.01119.03119.034,485,800
Dec 20, 2019121.48122.12120.02120.29120.297,954,400
Dec 19, 2019119.94120.51119.78120.08120.084,464,100
Dec 18, 2019121.51121.68119.84119.86119.865,103,000
Dec 17, 2019120.95121.70120.70121.28121.284,575,800
Dec 16, 2019120.42121.35120.42120.54120.545,350,700
Dec 13, 2019119.16120.65119.02120.29120.295,366,300
Dec 12, 2019119.00120.11118.68119.76119.764,149,000
Dec 11, 2019119.40119.65118.53119.00119.003,506,400
Dec 10, 2019119.35119.56119.02119.14119.144,282,300
Dec 09, 2019119.57119.86119.18119.36119.364,816,000
Dec 06, 2019119.08119.80118.92119.78119.784,340,800
Dec 05, 2019118.36118.78117.42118.66118.664,352,800
Dec 05, 20190.53 Dividend
Dec 04, 2019119.12119.20118.30118.69118.165,556,600
Dec 03, 2019118.40118.96117.77118.67118.146,594,800
Dec 02, 2019119.15119.38117.84119.28118.755,670,900
Nov 29, 2019119.14119.97119.00119.09118.563,157,300
Nov 27, 2019119.39119.80118.73118.76118.233,434,100
Nov 26, 2019118.96119.30118.45119.19118.666,292,500
Nov 25, 2019120.00120.02117.90118.92118.395,881,500
Nov 22, 2019120.15120.30119.27119.36118.833,843,100
Nov 21, 2019118.83120.00118.67119.86119.324,302,400
Nov 20, 2019120.21120.48118.40119.13118.605,075,900
Nov 19, 2019120.11120.36119.71119.89119.353,715,400
Nov 18, 2019118.45120.87118.24120.25119.716,548,000
Nov 15, 2019120.68121.00118.38118.87118.3410,137,700
Nov 14, 2019124.60125.38119.51120.65120.1122,504,200
Nov 13, 2019119.16121.36118.66120.98120.447,711,800
Nov 12, 2019119.60120.00118.81119.12118.595,063,100
Nov 11, 2019118.70119.63118.28119.04118.514,439,000
Nov 08, 2019120.31120.88118.94119.44118.913,832,700
Nov 07, 2019120.00120.92119.54120.23119.694,441,400
Nov 06, 2019118.83119.62118.71119.50118.973,614,400
Nov 05, 2019117.68119.14117.08118.86118.334,217,100
Nov 04, 2019118.40119.11117.17117.57117.054,646,000
Nov 01, 2019117.92117.97117.23117.62117.093,762,600
Oct 31, 2019117.93118.28116.83117.26116.744,881,300
Oct 30, 2019117.18118.37117.05118.10117.572,996,000
Oct 29, 2019118.50118.73117.08117.15116.634,791,100
Oct 28, 2019119.25119.70118.53119.22118.693,404,300
Oct 25, 2019119.00119.33118.20119.04118.512,564,100
Oct 24, 2019119.15119.57118.51119.10118.572,900,300
Oct 23, 2019119.17119.85118.69119.35118.822,840,000
Oct 22, 2019119.75120.17119.39119.58119.052,544,700
Oct 21, 2019119.30119.83118.82119.74119.213,410,100
Oct 18, 2019120.45120.60119.13119.14118.615,592,300
Oct 17, 2019119.67120.25119.36119.84119.303,910,900
Oct 16, 2019119.31120.11119.10119.42118.893,781,600
Oct 15, 2019119.33119.99118.87119.53119.004,516,700
Oct 14, 2019119.85120.46119.10119.17118.644,573,300
Oct 11, 2019119.92120.71118.72120.24119.706,127,900
Oct 10, 2019118.90119.88118.60119.61119.084,341,500
Oct 09, 2019118.18119.30118.02118.93118.403,903,400
Oct 08, 2019116.81118.67116.66117.58117.055,125,100
Oct 07, 2019118.10118.30116.88117.23116.714,695,000
Oct 04, 2019116.40118.30116.19118.16117.634,627,000
Oct 03, 2019115.88116.80114.58116.31115.795,206,500
Oct 02, 2019117.40117.55115.61116.12115.605,944,500
Oct 01, 2019118.85119.11117.72117.85117.323,729,300
Sep 30, 2019118.67119.44118.56118.68118.153,401,400
Sep 27, 2019119.21119.23117.75118.45117.923,434,700
Sep 26, 2019118.80119.55118.19118.30117.773,986,900
Sep 25, 2019118.47118.72117.81118.47117.944,613,600
Sep 24, 2019118.25119.86118.01118.40117.877,273,100
Sep 23, 2019116.61118.41116.56117.62117.095,162,500
Sep 20, 2019117.35117.64116.80116.98116.4611,332,400
Sep 19, 2019117.40117.81116.77117.11116.593,380,600
Sep 18, 2019116.91117.23116.18117.16116.643,956,000
Sep 17, 2019115.32116.69115.25116.51115.994,604,500
Sep 16, 2019116.54117.17115.38115.57115.056,090,300
Sep 13, 2019117.16118.19116.95117.43116.915,638,600
Sep 12, 2019116.65117.07115.90116.92116.404,474,300
Sep 11, 2019116.00116.70115.22116.02115.505,284,100
Sep 10, 2019115.99116.96115.48116.05115.534,857,400
Sep 09, 2019114.50116.61114.40116.33115.815,973,700
Sep 06, 2019115.44115.75114.62114.73114.224,346,400
Sep 05, 2019117.67117.96115.27115.44114.925,826,400
Sep 04, 2019115.69115.96114.82115.91115.395,782,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...