WMT - Walmart Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Sep 201894.46095.45094.16095.34595.3453,528,552
17 Sep 201894.75095.48094.37094.82094.8205,146,100
14 Sep 201894.53094.84094.35094.59094.5906,319,400
13 Sep 201895.32095.62094.91095.12095.1207,652,900
12 Sep 201896.26096.74095.93095.97095.9705,900,000
11 Sep 201897.27097.66096.49096.64096.6406,463,500
10 Sep 201896.11097.19096.09096.90096.9008,332,600
07 Sep 201895.80096.48095.64095.83095.8306,672,400
06 Sep 201896.53096.72096.01096.45096.4506,150,800
05 Sep 201895.67096.83095.36096.62096.6209,474,600
04 Sep 201895.80096.27095.24095.36095.3608,280,700
31 Aug 201896.19096.44095.11095.86095.8606,324,700
30 Aug 201895.50096.50095.45096.10096.1007,058,700
29 Aug 201896.28096.83095.53095.64095.6407,862,800
28 Aug 201894.77096.35094.53096.07096.0709,983,000
27 Aug 201895.26095.61094.29094.54094.5407,040,300
24 Aug 201895.09095.66094.35094.95094.9508,594,300
23 Aug 201895.50095.86095.06095.18095.1806,096,400
22 Aug 201896.20096.85095.23095.67095.6707,765,700
21 Aug 201895.96096.36095.36096.08096.08010,531,300
20 Aug 201897.67098.29095.95096.00096.00012,679,300
17 Aug 201897.77099.67097.61097.85097.85016,463,300
16 Aug 2018100.110100.21097.91098.64098.64042,631,300
15 Aug 201890.25090.41089.67090.22090.2208,616,900
14 Aug 201889.64091.12089.63090.85090.8505,836,800
13 Aug 201890.20090.54089.37089.64089.6405,879,200
10 Aug 201888.70090.37088.65090.18090.1808,244,900
09 Aug 201889.46089.63088.76089.01089.0104,725,600
09 Aug 20180.52 Dividend
08 Aug 201889.97090.23089.37090.05089.5305,041,100
07 Aug 201889.83090.36089.65089.77089.2524,526,700
06 Aug 201889.31089.98089.13089.67089.1524,651,600
03 Aug 201889.19090.28089.00089.60089.0835,747,200
02 Aug 201887.94088.84087.62088.76088.2474,306,100
01 Aug 201888.86089.13087.88088.24087.7305,050,000
31 Jul 201889.00089.66088.80089.23088.7156,708,100
30 Jul 201888.00088.94087.89088.88088.3676,010,700
27 Jul 201888.64088.88088.03088.13087.6214,679,400
26 Jul 201888.50089.43088.18088.23087.7216,548,300
25 Jul 201887.27088.02087.11087.90087.3925,809,100
24 Jul 201888.12088.50087.61087.96087.4525,589,500
23 Jul 201887.65088.15087.38087.63087.1244,150,000
20 Jul 201887.40088.17087.20088.06087.5514,815,100
19 Jul 201887.86088.48087.41087.72087.2134,883,100
18 Jul 201888.33089.19087.94088.07087.5615,045,500
17 Jul 201887.40088.70087.40088.19087.6815,911,500
16 Jul 201887.62087.72086.83087.64087.1344,447,200
13 Jul 201886.52087.99086.50087.70087.1946,388,600
12 Jul 201886.94087.41086.22086.52086.0204,888,600
11 Jul 201887.06087.15086.39086.53086.0305,595,900
10 Jul 201885.93087.33085.88087.21086.7066,048,400
09 Jul 201885.00086.47084.77085.93085.4346,575,400
06 Jul 201884.20084.87083.82084.51084.0225,613,700
05 Jul 201884.94085.58084.27084.57084.0825,367,500
03 Jul 201884.09085.05084.09084.44083.9524,396,200
02 Jul 201885.65085.94083.40084.00083.5158,125,100
29 Jun 201885.90086.20085.52085.65085.1558,255,600
28 Jun 201886.85087.29085.69085.86085.3648,467,000
27 Jun 201885.90087.49085.55086.89086.38810,299,700
26 Jun 201886.53087.05085.76085.98085.48410,126,200
25 Jun 201884.59086.60084.48086.47085.97115,939,500
22 Jun 201884.46084.85084.10084.82084.33010,813,000
21 Jun 201883.40084.55082.90084.21083.7248,092,000
20 Jun 201883.71083.82083.16083.61083.1277,966,600
19 Jun 201882.60083.62082.37083.61083.1279,352,500
18 Jun 201883.05083.57082.82083.00082.5218,502,300
15 Jun 201883.50083.99083.06083.70083.21712,503,000
14 Jun 201884.22084.81083.67083.79083.3067,517,400
13 Jun 201883.89084.37083.85084.09083.6046,358,400
12 Jun 201884.32084.59083.47084.10083.6148,061,700
11 Jun 201884.41084.54083.79084.30083.8136,252,300
08 Jun 201884.78085.19084.14084.36083.8737,602,400
07 Jun 201884.78085.76084.69084.95084.4597,705,700
06 Jun 201884.95085.15084.35084.56084.0727,362,800
05 Jun 201885.45085.47084.25084.62084.1318,281,400
04 Jun 201883.50085.52083.30085.42084.92710,885,300
01 Jun 201883.04083.42082.85082.99082.5115,194,700
31 May 201883.94084.31082.51082.54082.06311,468,700
30 May 201882.45084.23082.26084.12083.6349,314,100
29 May 201881.96082.52081.81082.40081.9248,403,700
25 May 201882.85083.34082.32082.46081.9845,913,500
24 May 201883.00083.00081.78082.85082.3728,459,800
23 May 201882.95083.02082.17083.01082.5319,231,000
22 May 201884.50084.81083.29083.37082.8898,067,300
21 May 201884.14084.54083.82084.51084.02210,715,700
18 May 201884.24084.44083.49083.64083.15712,043,100
17 May 201887.04087.59083.85084.49084.00229,720,700
16 May 201884.87086.13084.74086.13085.63313,733,600
15 May 201884.06084.88083.80084.52084.0329,322,900
14 May 201883.89084.79083.65084.39083.9039,499,200
11 May 201882.69083.52081.95083.38082.8999,934,800
10 May 201882.64083.77082.01082.69082.21315,857,600
10 May 20180.52 Dividend
09 May 201882.56083.68082.00083.06082.06332,265,200
08 May 201885.52085.85084.92085.74084.7116,551,400
07 May 201887.49087.50085.27085.47084.44410,783,600
04 May 201886.00088.10085.36087.53086.4806,971,500
03 May 201886.19086.29085.12086.23085.1956,876,100
02 May 201887.13087.25086.16086.34085.3046,083,000
01 May 201887.67088.01086.35087.41086.3616,957,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...