WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019120.45120.60119.13119.14119.145,592,300
Oct 17, 2019119.67120.25119.36119.84119.843,910,900
Oct 16, 2019119.31120.11119.10119.42119.423,781,600
Oct 15, 2019119.33119.99118.87119.53119.534,516,700
Oct 14, 2019119.85120.46119.10119.17119.174,573,300
Oct 11, 2019119.92120.71118.72120.24120.246,127,900
Oct 10, 2019118.90119.88118.60119.61119.614,341,500
Oct 09, 2019118.18119.30118.02118.93118.933,903,400
Oct 08, 2019116.81118.67116.66117.58117.585,125,100
Oct 07, 2019118.10118.30116.88117.23117.234,695,000
Oct 04, 2019116.40118.30116.19118.16118.164,627,000
Oct 03, 2019115.88116.80114.58116.31116.315,206,500
Oct 02, 2019117.40117.55115.61116.12116.125,944,500
Oct 01, 2019118.85119.11117.72117.85117.853,729,300
Sep 30, 2019118.67119.44118.56118.68118.683,401,400
Sep 27, 2019119.21119.23117.75118.45118.453,434,700
Sep 26, 2019118.80119.55118.19118.30118.303,986,900
Sep 25, 2019118.47118.72117.81118.47118.474,613,600
Sep 24, 2019118.25119.86118.01118.40118.407,273,100
Sep 23, 2019116.61118.41116.56117.62117.625,162,500
Sep 20, 2019117.35117.64116.80116.98116.9811,332,400
Sep 19, 2019117.40117.81116.77117.11117.113,380,600
Sep 18, 2019116.91117.23116.18117.16117.163,956,000
Sep 17, 2019115.32116.69115.25116.51116.514,604,500
Sep 16, 2019116.54117.17115.38115.57115.576,090,300
Sep 13, 2019117.16118.19116.95117.43117.435,638,600
Sep 12, 2019116.65117.07115.90116.92116.924,474,300
Sep 11, 2019116.00116.70115.22116.02116.025,284,100
Sep 10, 2019115.99116.96115.48116.05116.054,857,400
Sep 09, 2019114.50116.61114.40116.33116.335,973,700
Sep 06, 2019115.44115.75114.62114.73114.734,346,400
Sep 05, 2019117.67117.96115.27115.44115.445,826,400
Sep 04, 2019115.69115.96114.82115.91115.915,782,900
Sep 03, 2019113.68115.31113.49114.64114.645,942,700
Aug 30, 2019115.00115.38113.90114.26114.265,705,300
Aug 29, 2019114.20114.59113.31114.08114.085,270,500
Aug 28, 2019112.28113.08111.68112.72112.725,371,000
Aug 27, 2019112.42112.81111.51112.42112.425,733,700
Aug 26, 2019111.56112.27111.22111.99111.995,935,700
Aug 23, 2019111.62111.91110.13110.83110.836,236,700
Aug 22, 2019112.20112.79111.35111.91111.915,995,400
Aug 21, 2019113.98114.07111.88112.02112.028,156,400
Aug 20, 2019113.86114.04112.01112.05112.056,112,300
Aug 19, 2019114.35114.78113.60113.81113.817,178,100
Aug 16, 2019114.08114.93112.06112.99112.9910,965,200
Aug 15, 2019112.53113.64110.16112.69112.6919,812,900
Aug 14, 2019105.48108.06105.14106.20106.209,312,800
Aug 13, 2019105.25108.11104.85107.41107.416,675,300
Aug 12, 2019106.72106.84104.84105.22105.225,868,400
Aug 09, 2019108.06108.46106.71107.28107.284,193,500
Aug 08, 2019108.01108.84107.77108.52108.524,374,400
Aug 08, 20190.53 Dividend
Aug 07, 2019107.02108.64105.92108.20107.677,278,500
Aug 06, 2019106.19107.84105.59107.27106.747,016,400
Aug 05, 2019108.00108.00105.59105.82105.307,570,000
Aug 02, 2019109.74110.14108.15109.40108.865,656,700
Aug 01, 2019110.32112.17109.32109.38108.847,455,000
Jul 31, 2019111.91112.34109.63110.38109.846,211,300
Jul 30, 2019112.06112.40111.67112.06111.513,035,200
Jul 29, 2019112.84112.98111.76112.27111.723,746,600
Jul 26, 2019112.12113.34111.82113.02112.474,729,000
Jul 25, 2019112.18112.39111.66112.22111.673,851,500
Jul 24, 2019112.03112.79111.57112.00111.454,177,300
Jul 23, 2019113.12113.20111.57112.09111.545,754,200
Jul 22, 2019114.10114.34112.32112.82112.274,516,900
Jul 19, 2019115.00115.31113.86113.90113.343,796,300
Jul 18, 2019114.35114.78113.74114.72114.163,223,600
Jul 17, 2019114.81115.17114.20114.60114.042,688,500
Jul 16, 2019115.33115.49114.04114.76114.203,488,200
Jul 15, 2019114.67115.08114.45114.98114.423,346,000
Jul 12, 2019114.09114.77113.62114.60114.043,743,300
Jul 11, 2019113.34113.94113.02113.92113.363,896,600
Jul 10, 2019113.12113.61112.39112.98112.434,579,000
Jul 09, 2019112.89113.38112.60112.88112.335,423,400
Jul 08, 2019111.92112.93111.70112.72112.174,715,700
Jul 05, 2019112.00112.24111.21111.98111.433,579,400
Jul 03, 2019111.18112.40111.00112.32111.773,207,300
Jul 02, 2019110.83111.61110.34111.60111.054,062,900
Jul 01, 2019111.30111.97110.02110.62110.085,514,700
Jun 28, 2019110.55111.51110.24110.49109.956,506,700
Jun 27, 2019110.06110.51108.86110.10109.565,481,300
Jun 26, 2019110.85111.08110.10110.16109.624,161,700
Jun 25, 2019110.88111.43110.40110.72110.186,105,000
Jun 24, 2019111.49112.22111.03111.24110.706,032,800
Jun 21, 2019110.34112.19110.26111.13110.5913,178,600
Jun 20, 2019109.82110.49109.28110.32109.785,001,500
Jun 19, 2019109.80109.84108.87109.62109.083,924,600
Jun 18, 2019109.80109.96108.91109.65109.114,911,200
Jun 17, 2019109.12109.55108.26109.16108.634,147,000
Jun 14, 2019108.78109.59108.46109.07108.544,525,900
Jun 13, 2019109.00109.58108.17108.65108.125,485,000
Jun 12, 2019107.92108.91107.92108.82108.294,635,100
Jun 11, 2019108.00108.97107.75107.94107.416,747,300
Jun 10, 2019106.48107.78106.37107.52106.996,325,700
Jun 07, 2019105.23106.36105.05106.06105.546,809,400
Jun 06, 2019104.49105.66104.20105.11104.608,063,700
Jun 05, 2019102.75104.78102.60104.42103.916,902,900
Jun 04, 2019102.61102.65101.44102.56102.065,964,900
Jun 03, 2019101.63102.68101.40101.96101.466,614,700
May 31, 2019101.35102.02100.60101.44100.945,927,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...