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
Nov 20, 2018	94.98	95.20	93.60	94.16	94.16	12,619,000
Nov 19, 2018	97.94	98.25	96.43	96.78	96.78	9,214,400
Nov 16, 2018	98.82	99.42	96.92	97.69	97.69	14,235,200
Nov 15, 2018	102.32	102.80	98.62	99.54	99.54	16,082,600
Nov 14, 2018	103.00	103.15	101.01	101.53	101.53	10,481,900
Nov 13, 2018	103.67	104.15	102.54	102.94	102.94	7,956,700
Nov 12, 2018	105.50	106.21	103.65	103.87	103.87	8,943,100
Nov 09, 2018	105.00	105.90	104.81	105.56	105.56	8,450,400
Nov 08, 2018	104.33	105.26	104.03	104.88	104.88	5,961,400
Nov 07, 2018	103.66	104.47	103.05	104.32	104.32	8,672,600
Nov 06, 2018	102.54	103.44	102.05	103.33	103.33	6,368,700
Nov 05, 2018	101.19	103.17	100.63	102.91	102.91	7,616,800
Nov 02, 2018	100.88	101.57	100.31	101.34	101.34	7,303,200
Nov 01, 2018	99.96	101.17	99.72	100.58	100.58	7,735,100
Oct 31, 2018	102.49	102.49	100.12	100.28	100.28	12,354,900
Oct 30, 2018	100.21	102.60	100.06	102.42	102.42	12,708,500
Oct 29, 2018	99.51	101.73	99.09	99.80	99.80	12,706,100
Oct 26, 2018	98.81	99.67	98.02	98.94	98.94	14,925,600
Oct 25, 2018	98.01	99.48	97.00	99.18	99.18	10,737,100
Oct 24, 2018	97.50	99.17	97.28	97.56	97.56	10,364,700
Oct 23, 2018	96.50	97.99	96.11	97.80	97.80	9,405,800
Oct 22, 2018	97.34	97.58	96.74	97.14	97.14	7,122,900
Oct 19, 2018	96.00	97.65	96.00	97.15	97.15	8,950,700
Oct 18, 2018	96.40	97.25	95.74	96.17	96.17	11,398,400
Oct 17, 2018	95.18	96.62	94.90	96.56	96.56	9,539,400
Oct 16, 2018	94.70	96.07	94.34	95.81	95.81	11,241,700
Oct 15, 2018	94.50	94.99	93.82	93.82	93.82	8,305,500
Oct 12, 2018	94.76	95.17	93.67	94.81	94.81	8,553,900
Oct 11, 2018	95.81	96.29	93.60	93.92	93.92	9,926,500
Oct 10, 2018	96.60	97.85	95.70	95.76	95.76	9,002,800
Oct 09, 2018	95.64	97.74	95.19	97.08	97.08	11,598,900
Oct 08, 2018	93.25	94.93	93.02	94.69	94.69	5,762,600
Oct 05, 2018	93.86	94.19	92.89	93.31	93.31	6,693,400
Oct 04, 2018	94.07	94.50	93.20	94.21	94.21	6,045,300
Oct 03, 2018	95.50	95.54	94.04	94.07	94.07	6,327,400
Oct 02, 2018	93.93	95.61	93.85	95.15	95.15	7,754,600
Oct 01, 2018	94.29	94.66	94.04	94.40	94.40	4,994,300
Sep 28, 2018	94.28	94.37	93.69	93.91	93.91	6,306,300
Sep 27, 2018	94.19	94.96	93.82	94.13	94.13	5,363,400
Sep 26, 2018	95.10	95.59	94.52	94.59	94.59	5,918,600
Sep 25, 2018	95.99	96.52	94.99	95.10	95.10	6,193,200
Sep 24, 2018	95.44	96.00	94.86	94.92	94.92	5,337,000
Sep 21, 2018	95.92	96.29	95.63	95.90	95.90	9,530,100
Sep 20, 2018	95.35	95.79	94.95	95.75	95.75	5,552,300
Sep 19, 2018	95.57	95.89	94.88	95.24	95.24	5,675,100
Sep 18, 2018	94.46	95.59	94.15	95.43	95.43	6,759,800
Sep 17, 2018	94.75	95.48	94.37	94.82	94.82	5,329,800
Sep 14, 2018	94.53	94.84	94.35	94.59	94.59	6,319,400
Sep 13, 2018	95.32	95.62	94.91	95.12	95.12	7,652,900
Sep 12, 2018	96.26	96.74	95.93	95.97	95.97	5,900,000
Sep 11, 2018	97.27	97.66	96.49	96.64	96.64	6,463,500
Sep 10, 2018	96.11	97.19	96.09	96.90	96.90	8,332,600
Sep 07, 2018	95.80	96.48	95.64	95.83	95.83	6,672,400
Sep 06, 2018	96.53	96.72	96.01	96.45	96.45	6,150,800
Sep 05, 2018	95.67	96.83	95.36	96.62	96.62	9,474,600
Sep 04, 2018	95.80	96.27	95.24	95.36	95.36	8,280,700
Aug 31, 2018	96.19	96.44	95.11	95.86	95.86	6,324,700
Aug 30, 2018	95.50	96.50	95.45	96.10	96.10	7,058,700
Aug 29, 2018	96.28	96.83	95.53	95.64	95.64	7,862,800
Aug 28, 2018	94.77	96.35	94.53	96.07	96.07	9,983,000
Aug 27, 2018	95.26	95.61	94.29	94.54	94.54	7,040,300
Aug 24, 2018	95.09	95.66	94.35	94.95	94.95	8,594,300
Aug 23, 2018	95.50	95.86	95.06	95.18	95.18	6,096,400
Aug 22, 2018	96.20	96.85	95.23	95.67	95.67	7,765,700
Aug 21, 2018	95.96	96.36	95.36	96.08	96.08	10,531,300
Aug 20, 2018	97.67	98.29	95.95	96.00	96.00	12,679,300
Aug 17, 2018	97.77	99.67	97.61	97.85	97.85	16,463,300
Aug 16, 2018	100.11	100.21	97.91	98.64	98.64	42,631,300
Aug 15, 2018	90.25	90.41	89.67	90.22	90.22	8,616,900
Aug 14, 2018	89.64	91.12	89.63	90.85	90.85	5,836,800
Aug 13, 2018	90.20	90.54	89.37	89.64	89.64	5,879,200
Aug 10, 2018	88.70	90.37	88.65	90.18	90.18	8,244,900
Aug 09, 2018	89.46	89.63	88.76	89.01	89.01	4,725,600
Aug 09, 2018	0.52 Dividend
Aug 08, 2018	89.97	90.23	89.37	90.05	89.53	5,041,100
Aug 07, 2018	89.83	90.36	89.65	89.77	89.25	4,526,700
Aug 06, 2018	89.31	89.98	89.13	89.67	89.15	4,651,600
Aug 03, 2018	89.19	90.28	89.00	89.60	89.08	5,747,200
Aug 02, 2018	87.94	88.84	87.62	88.76	88.25	4,306,100
Aug 01, 2018	88.86	89.13	87.88	88.24	87.73	5,050,000
Jul 31, 2018	89.00	89.66	88.80	89.23	88.71	6,708,100
Jul 30, 2018	88.00	88.94	87.89	88.88	88.37	6,010,700
Jul 27, 2018	88.64	88.88	88.03	88.13	87.62	4,679,400
Jul 26, 2018	88.50	89.43	88.18	88.23	87.72	6,548,300
Jul 25, 2018	87.27	88.02	87.11	87.90	87.39	5,809,100
Jul 24, 2018	88.12	88.50	87.61	87.96	87.45	5,589,500
Jul 23, 2018	87.65	88.15	87.38	87.63	87.12	4,150,000
Jul 20, 2018	87.40	88.17	87.20	88.06	87.55	4,815,100
Jul 19, 2018	87.86	88.48	87.41	87.72	87.21	4,883,100
Jul 18, 2018	88.33	89.19	87.94	88.07	87.56	5,045,500
Jul 17, 2018	87.40	88.70	87.40	88.19	87.68	5,911,500
Jul 16, 2018	87.62	87.72	86.83	87.64	87.13	4,447,200
Jul 13, 2018	86.52	87.99	86.50	87.70	87.19	6,388,600
Jul 12, 2018	86.94	87.41	86.22	86.52	86.02	4,888,600
Jul 11, 2018	87.06	87.15	86.39	86.53	86.03	5,595,900
Jul 10, 2018	85.93	87.33	85.88	87.21	86.71	6,048,400
Jul 09, 2018	85.00	86.47	84.77	85.93	85.43	6,575,400
Jul 06, 2018	84.20	84.87	83.82	84.51	84.02	5,613,700
Jul 05, 2018	84.94	85.58	84.27	84.57	84.08	5,367,500
Jul 03, 2018	84.09	85.05	84.09	84.44	83.95	4,396,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...