Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,163.69
-1,178.84(-1.83%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Walmart Inc. (0R1W.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

132.26

+1.69

(+1.30%)

At close: 07:10PM BST

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	60.14	60.38	60.00	59.60	59.60	9,253
25 Apr 2024	60.17	60.53	59.85	59.60	59.60	17,527
24 Apr 2024	59.00	59.82	58.89	59.60	59.60	224,880
23 Apr 2024	60.21	60.35	58.56	59.60	59.60	4,228,838
22 Apr 2024	59.42	60.28	59.04	59.60	59.60	13,929
19 Apr 2024	59.20	59.65	58.97	59.60	59.60	10,698
18 Apr 2024	59.54	59.92	59.31	59.60	59.60	10,425
17 Apr 2024	60.12	60.42	59.57	59.60	59.60	12,154
16 Apr 2024	59.97	60.30	59.81	59.60	59.60	16,309
15 Apr 2024	60.16	60.69	60.05	59.60	59.60	19,536
12 Apr 2024	60.01	60.72	59.96	59.60	59.60	17,142
11 Apr 2024	60.63	60.87	60.13	59.60	59.60	8,863
10 Apr 2024	59.55	60.57	59.45	59.60	59.60	20,209
09 Apr 2024	59.81	59.97	59.31	59.60	59.60	9,081
08 Apr 2024	59.83	60.03	59.44	59.60	59.60	11,033
05 Apr 2024	59.55	60.03	59.54	59.60	59.60	24,512
04 Apr 2024	59.40	59.81	59.33	59.60	59.60	18,343
03 Apr 2024	59.18	59.49	58.94	59.60	59.60	10,433
02 Apr 2024	59.96	60.04	58.88	59.60	59.60	27,034
28 Mar 2024	60.72	60.76	60.34	59.60	59.60	9,912
27 Mar 2024	60.90	61.04	60.39	59.60	59.60	7,004
26 Mar 2024	60.67	60.83	60.24	59.60	59.60	2,352,334
25 Mar 2024	60.89	60.99	60.37	59.60	59.60	21,263
22 Mar 2024	61.33	61.52	60.94	59.60	59.60	265,380
21 Mar 2024	61.19	61.64	61.04	59.60	59.60	17,516
20 Mar 2024	60.87	61.26	60.80	59.60	59.60	11,983
19 Mar 2024	61.00	61.05	60.62	59.60	59.60	2,110,906
18 Mar 2024	60.76	60.90	60.39	59.60	59.60	14,803
15 Mar 2024	60.78	61.08	60.59	59.60	59.60	11,556
14 Mar 2024	61.25	61.41	60.61	59.60	59.60	27,298
14 Mar 2024	0.2075 Dividend
13 Mar 2024	61.35	61.43	60.89	59.60	59.39	23,125
12 Mar 2024	60.77	61.36	60.66	59.60	59.39	1,280,841
11 Mar 2024	60.13	60.57	59.89	59.60	59.39	28,166
08 Mar 2024	59.87	60.22	59.74	59.60	59.39	8,980
07 Mar 2024	61.04	61.04	60.44	59.60	59.39	14,532
06 Mar 2024	60.07	60.56	60.05	59.60	59.39	15,768
05 Mar 2024	59.84	60.33	59.57	59.60	59.39	27,817
04 Mar 2024	58.53	59.21	58.42	59.60	59.39	16,914
01 Mar 2024	58.67	58.80	58.20	59.60	59.39	30,974
29 Feb 2024	59.65	59.65	58.64	59.60	59.39	21,418
28 Feb 2024	59.60	59.76	59.31	59.60	59.39	22,858
27 Feb 2024	59.58	59.67	59.21	59.60	59.39	16,913
26 Feb 2024	58.85	59.84	58.20	44.64	44.49	32,806
26 Feb 2024	3:1 Stock split
23 Feb 2024	58.72	59.20	58.52	44.64	44.49	22,589
22 Feb 2024	57.81	58.39	57.81	44.64	44.49	112,112
21 Feb 2024	58.67	58.67	57.70	44.64	44.49	24,890
20 Feb 2024	57.93	60.40	56.55	44.64	44.49	217,853
19 Feb 2024	44.64	44.64	44.64	44.64	44.49	-
16 Feb 2024	56.43	57.30	56.43	44.64	44.49	28,472
15 Feb 2024	56.33	56.54	56.00	44.64	44.49	5,849
14 Feb 2024	56.40	56.40	55.84	44.64	44.49	1,412,657
13 Feb 2024	56.93	57.03	56.25	44.64	44.49	20,147
12 Feb 2024	56.67	56.76	56.38	44.64	44.49	13,934
09 Feb 2024	56.52	56.57	56.31	44.64	44.49	13,889
08 Feb 2024	56.46	56.84	56.43	44.64	44.49	14,579
07 Feb 2024	56.76	56.88	56.56	44.64	44.49	30,743
06 Feb 2024	56.24	56.65	56.12	44.64	44.49	4,797,158
05 Feb 2024	56.85	56.85	56.04	44.64	44.49	20,237
02 Feb 2024	56.10	56.76	55.98	44.64	44.49	40,529
01 Feb 2024	55.27	56.01	55.08	44.64	44.49	29,849
31 Jan 2024	55.75	55.85	55.25	44.64	44.49	24,707
30 Jan 2024	54.91	55.17	54.54	44.64	44.49	9,011
29 Jan 2024	54.78	54.87	54.52	44.64	44.49	26,735
26 Jan 2024	54.40	54.60	54.22	44.64	44.49	13,088
25 Jan 2024	53.80	54.01	53.49	44.64	44.49	9,368
24 Jan 2024	54.27	54.33	53.82	44.64	44.49	1,235,624
23 Jan 2024	54.13	54.20	53.92	44.64	44.49	1,963,790
22 Jan 2024	54.29	54.32	53.84	44.64	44.49	14,555
19 Jan 2024	54.42	54.50	53.83	44.64	44.49	22,412
18 Jan 2024	53.69	54.19	53.57	44.64	44.49	255,734
17 Jan 2024	53.83	53.99	53.57	44.64	44.49	13,574
16 Jan 2024	53.97	54.13	53.77	44.64	44.49	231,749
15 Jan 2024	44.64	44.64	44.64	44.64	44.49	218
12 Jan 2024	53.80	53.85	53.47	44.64	44.49	7,556
11 Jan 2024	53.82	53.93	53.39	44.64	44.49	11,864
10 Jan 2024	53.10	53.83	53.10	44.64	44.49	73,988
09 Jan 2024	52.64	53.03	52.60	44.64	44.49	18,926
08 Jan 2024	52.33	52.63	52.28	44.64	44.49	3,815
05 Jan 2024	52.59	52.64	51.90	44.64	44.49	509,585
04 Jan 2024	53.09	53.11	52.79	44.64	44.49	235,586
03 Jan 2024	53.10	53.42	52.99	44.64	44.49	224,141
02 Jan 2024	52.34	53.16	52.34	44.64	44.49	15,182
29 Dec 2023	52.50	52.67	52.39	44.64	44.49	3,911
28 Dec 2023	52.67	52.77	52.54	44.64	44.49	57,194
27 Dec 2023	52.10	52.58	52.06	44.64	44.49	10,205
22 Dec 2023	51.79	52.37	51.69	44.64	44.49	24,725
21 Dec 2023	51.42	51.68	51.32	44.64	44.49	27,647
20 Dec 2023	51.84	52.05	51.68	44.64	44.49	7,996,304
19 Dec 2023	51.54	51.81	51.36	44.64	44.49	39,767
18 Dec 2023	51.11	51.68	51.11	44.64	44.49	29,732
15 Dec 2023	50.80	50.95	50.51	44.64	44.49	12,587
14 Dec 2023	51.45	51.45	50.64	44.64	44.49	21,794
13 Dec 2023	50.33	50.93	50.22	44.64	44.49	30,311
12 Dec 2023	50.50	50.58	50.09	44.64	44.49	13,391
11 Dec 2023	50.35	50.48	49.85	44.64	44.49	30,677
08 Dec 2023	50.87	50.87	50.10	44.64	44.49	1,050,785
07 Dec 2023	51.43	51.43	50.92	44.64	44.49	24,440
07 Dec 2023	0.57 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,163.69-1,178.84(-1.83%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Walmart Inc. (0R1W.L)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,163.69
-1,178.84(-1.83%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)