WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Feb 201999.82100.1699.1499.5599.558,085,000
21 Feb 201999.6699.9298.9199.3999.396,413,200
20 Feb 2019101.81102.3498.6599.8899.8817,631,800
19 Feb 2019102.38104.18102.07102.20102.2020,697,300
15 Feb 201998.98100.0098.8699.9999.999,481,000
14 Feb 201997.6899.2097.0298.5298.527,200,800
13 Feb 201997.3098.0097.0997.9497.945,458,500
12 Feb 201996.8297.1796.5096.9796.975,881,300
11 Feb 201995.6596.3595.6496.2096.205,542,800
08 Feb 201996.3496.6995.1495.5895.586,169,200
07 Feb 201995.1196.8295.0096.7396.737,010,100
06 Feb 201995.4396.0195.2295.6495.644,264,900
05 Feb 201995.2595.9495.0295.6095.606,099,900
04 Feb 201993.8694.7793.3594.7794.777,268,600
01 Feb 201995.9296.0093.1193.8693.8612,591,900
31 Jan 201994.6396.8794.6395.8395.8314,723,000
30 Jan 201996.6896.8094.2694.8094.8011,849,300
29 Jan 201996.7797.1696.5196.7196.715,253,400
28 Jan 201996.5397.0796.0897.0697.065,875,800
25 Jan 201998.7598.9196.7596.9496.947,218,200
24 Jan 201998.2098.4696.4398.3698.367,609,700
23 Jan 201998.8799.3597.5398.7198.718,345,800
22 Jan 201997.1598.4396.7897.4997.498,063,200
18 Jan 201996.9598.2096.8597.7397.736,120,600
17 Jan 201996.3297.2196.1696.7496.745,614,500
16 Jan 201995.9396.8695.8396.3596.355,410,000
15 Jan 201995.4796.6095.3896.2596.257,058,200
14 Jan 201994.4895.4594.2894.9594.957,085,100
11 Jan 201994.9995.2994.5594.8494.845,394,600
10 Jan 201993.8894.9893.1294.9694.969,396,300
09 Jan 201995.7196.1494.7794.8994.896,272,300
08 Jan 201995.0695.7693.9195.2095.207,200,900
07 Jan 201993.6295.1793.1894.5494.547,789,700
04 Jan 201993.2193.6692.6993.4493.448,029,100
03 Jan 201993.2194.7192.7092.8692.868,277,300
02 Jan 201991.6493.6591.6493.3493.348,152,700
31 Dec 201892.6793.3992.2593.1593.157,005,800
28 Dec 201892.0793.4791.6592.1392.139,874,000
27 Dec 201889.7591.6188.4491.5991.599,881,500
26 Dec 201886.4290.4286.3090.4190.4110,028,300
24 Dec 201886.5487.5785.7885.8285.826,110,300
21 Dec 201886.8789.4786.8087.1387.1314,921,500
20 Dec 201890.1190.1186.1487.2887.2816,373,800
19 Dec 201891.2993.0090.2590.5590.5512,231,500
18 Dec 201890.8091.2690.2891.0891.089,606,700
17 Dec 201891.2292.0190.1690.7790.779,001,800
14 Dec 201892.0592.5691.5791.8591.8511,493,600
13 Dec 201893.2593.6892.4392.9692.968,042,300
12 Dec 201894.3094.3093.0693.1193.119,639,200
11 Dec 201894.2594.4993.2593.8593.856,452,500
10 Dec 201893.5694.2592.3493.9493.947,276,900
07 Dec 201894.5095.1392.4593.1993.198,496,500
06 Dec 201894.9495.4193.1094.7794.7710,367,200
06 Dec 20180.52 Dividend
04 Dec 201898.2598.9695.6195.8195.2910,426,300
03 Dec 201898.0299.5997.6798.7598.219,082,100
30 Nov 201897.4098.4397.0797.6597.1210,664,000
29 Nov 201897.0297.8396.7497.2996.766,241,300
28 Nov 201895.4597.6295.0597.4696.9310,070,800
27 Nov 201894.9995.5494.4195.0494.529,042,300
26 Nov 201895.6996.0794.7495.1594.6310,034,600
23 Nov 201894.1395.5594.1395.1094.584,890,000
21 Nov 201894.3694.9293.3194.1793.669,350,900
20 Nov 201894.9895.2093.6094.1693.6512,620,600
19 Nov 201897.9498.2596.4396.7896.259,214,400
16 Nov 201898.8299.4296.9297.6997.1614,235,200
15 Nov 2018102.32102.8098.6299.5499.0016,082,600
14 Nov 2018103.00103.15101.01101.53100.9810,481,900
13 Nov 2018103.67104.15102.54102.94102.387,956,700
12 Nov 2018105.50106.21103.65103.87103.318,943,100
09 Nov 2018105.00105.90104.81105.56104.998,450,400
08 Nov 2018104.33105.26104.03104.88104.315,961,400
07 Nov 2018103.66104.47103.05104.32103.758,672,600
06 Nov 2018102.54103.44102.05103.33102.776,368,700
05 Nov 2018101.19103.17100.63102.91102.357,616,800
02 Nov 2018100.88101.57100.31101.34100.797,303,200
01 Nov 201899.96101.1799.72100.58100.037,735,100
31 Oct 2018102.49102.49100.12100.2899.7412,354,900
30 Oct 2018100.21102.60100.06102.42101.8612,708,500
29 Oct 201899.51101.7399.0999.8099.2612,706,100
26 Oct 201898.8199.6798.0298.9498.4014,925,600
25 Oct 201898.0199.4897.0099.1898.6410,737,100
24 Oct 201897.5099.1797.2897.5697.0310,364,700
23 Oct 201896.5097.9996.1197.8097.279,405,800
22 Oct 201897.3497.5896.7497.1496.617,122,900
19 Oct 201896.0097.6596.0097.1596.628,950,700
18 Oct 201896.4097.2595.7496.1795.6511,398,400
17 Oct 201895.1896.6294.9096.5696.049,539,400
16 Oct 201894.7096.0794.3495.8195.2911,241,700
15 Oct 201894.5094.9993.8293.8293.318,305,500
12 Oct 201894.7695.1793.6794.8194.308,553,900
11 Oct 201895.8196.2993.6093.9293.419,926,500
10 Oct 201896.6097.8595.7095.7695.249,002,800
09 Oct 201895.6497.7495.1997.0896.5511,598,900
08 Oct 201893.2594.9393.0294.6994.185,762,600
05 Oct 201893.8694.1992.8993.3192.806,693,400
04 Oct 201894.0794.5093.2094.2193.706,045,300
03 Oct 201895.5095.5494.0494.0793.566,327,400
02 Oct 201893.9395.6193.8595.1594.637,754,600
01 Oct 201894.2994.6694.0494.4093.894,994,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...