WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Nov 201897.9498.2596.4396.7896.788,968,593
16 Nov 201898.8299.4296.9297.6997.6914,145,800
15 Nov 2018102.32102.8098.6299.5499.5416,082,600
14 Nov 2018103.00103.15101.01101.53101.5310,481,900
13 Nov 2018103.67104.15102.54102.94102.947,956,700
12 Nov 2018105.50106.21103.65103.87103.878,943,100
09 Nov 2018105.00105.90104.81105.56105.568,450,400
08 Nov 2018104.33105.26104.03104.88104.885,961,400
07 Nov 2018103.66104.47103.05104.32104.328,672,600
06 Nov 2018102.54103.44102.05103.33103.336,368,700
05 Nov 2018101.19103.17100.63102.91102.917,616,800
02 Nov 2018100.88101.57100.31101.34101.347,303,200
01 Nov 201899.96101.1799.72100.58100.587,735,100
31 Oct 2018102.49102.49100.12100.28100.2812,354,900
30 Oct 2018100.21102.60100.06102.42102.4212,708,500
29 Oct 201899.51101.7399.0999.8099.8012,706,100
26 Oct 201898.8199.6798.0298.9498.9414,925,600
25 Oct 201898.0199.4897.0099.1899.1810,737,100
24 Oct 201897.5099.1797.2897.5697.5610,364,700
23 Oct 201896.5097.9996.1197.8097.809,405,800
22 Oct 201897.3497.5896.7497.1497.147,122,900
19 Oct 201896.0097.6596.0097.1597.158,950,700
18 Oct 201896.4097.2595.7496.1796.1711,398,400
17 Oct 201895.1896.6294.9096.5696.569,539,400
16 Oct 201894.7096.0794.3495.8195.8111,241,700
15 Oct 201894.5094.9993.8293.8293.828,305,500
12 Oct 201894.7695.1793.6794.8194.818,553,900
11 Oct 201895.8196.2993.6093.9293.929,926,500
10 Oct 201896.6097.8595.7095.7695.769,002,800
09 Oct 201895.6497.7495.1997.0897.0811,598,900
08 Oct 201893.2594.9393.0294.6994.695,762,600
05 Oct 201893.8694.1992.8993.3193.316,693,400
04 Oct 201894.0794.5093.2094.2194.216,045,300
03 Oct 201895.5095.5494.0494.0794.076,327,400
02 Oct 201893.9395.6193.8595.1595.157,754,600
01 Oct 201894.2994.6694.0494.4094.404,994,300
28 Sep 201894.2894.3793.6993.9193.916,306,300
27 Sep 201894.1994.9693.8294.1394.135,363,400
26 Sep 201895.1095.5994.5294.5994.595,918,600
25 Sep 201895.9996.5294.9995.1095.106,193,200
24 Sep 201895.4496.0094.8694.9294.925,337,000
21 Sep 201895.9296.2995.6395.9095.909,530,100
20 Sep 201895.3595.7994.9595.7595.755,552,300
19 Sep 201895.5795.8994.8895.2495.245,675,100
18 Sep 201894.4695.5994.1595.4395.436,759,800
17 Sep 201894.7595.4894.3794.8294.825,329,800
14 Sep 201894.5394.8494.3594.5994.596,319,400
13 Sep 201895.3295.6294.9195.1295.127,652,900
12 Sep 201896.2696.7495.9395.9795.975,900,000
11 Sep 201897.2797.6696.4996.6496.646,463,500
10 Sep 201896.1197.1996.0996.9096.908,332,600
07 Sep 201895.8096.4895.6495.8395.836,672,400
06 Sep 201896.5396.7296.0196.4596.456,150,800
05 Sep 201895.6796.8395.3696.6296.629,474,600
04 Sep 201895.8096.2795.2495.3695.368,280,700
31 Aug 201896.1996.4495.1195.8695.866,324,700
30 Aug 201895.5096.5095.4596.1096.107,058,700
29 Aug 201896.2896.8395.5395.6495.647,862,800
28 Aug 201894.7796.3594.5396.0796.079,983,000
27 Aug 201895.2695.6194.2994.5494.547,040,300
24 Aug 201895.0995.6694.3594.9594.958,594,300
23 Aug 201895.5095.8695.0695.1895.186,096,400
22 Aug 201896.2096.8595.2395.6795.677,765,700
21 Aug 201895.9696.3695.3696.0896.0810,531,300
20 Aug 201897.6798.2995.9596.0096.0012,679,300
17 Aug 201897.7799.6797.6197.8597.8516,463,300
16 Aug 2018100.11100.2197.9198.6498.6442,631,300
15 Aug 201890.2590.4189.6790.2290.228,616,900
14 Aug 201889.6491.1289.6390.8590.855,836,800
13 Aug 201890.2090.5489.3789.6489.645,879,200
10 Aug 201888.7090.3788.6590.1890.188,244,900
09 Aug 201889.4689.6388.7689.0189.014,725,600
09 Aug 20180.52 Dividend
08 Aug 201889.9790.2389.3790.0589.535,041,100
07 Aug 201889.8390.3689.6589.7789.254,526,700
06 Aug 201889.3189.9889.1389.6789.154,651,600
03 Aug 201889.1990.2889.0089.6089.085,747,200
02 Aug 201887.9488.8487.6288.7688.254,306,100
01 Aug 201888.8689.1387.8888.2487.735,050,000
31 Jul 201889.0089.6688.8089.2388.716,708,100
30 Jul 201888.0088.9487.8988.8888.376,010,700
27 Jul 201888.6488.8888.0388.1387.624,679,400
26 Jul 201888.5089.4388.1888.2387.726,548,300
25 Jul 201887.2788.0287.1187.9087.395,809,100
24 Jul 201888.1288.5087.6187.9687.455,589,500
23 Jul 201887.6588.1587.3887.6387.124,150,000
20 Jul 201887.4088.1787.2088.0687.554,815,100
19 Jul 201887.8688.4887.4187.7287.214,883,100
18 Jul 201888.3389.1987.9488.0787.565,045,500
17 Jul 201887.4088.7087.4088.1987.685,911,500
16 Jul 201887.6287.7286.8387.6487.134,447,200
13 Jul 201886.5287.9986.5087.7087.196,388,600
12 Jul 201886.9487.4186.2286.5286.024,888,600
11 Jul 201887.0687.1586.3986.5386.035,595,900
10 Jul 201885.9387.3385.8887.2186.716,048,400
09 Jul 201885.0086.4784.7785.9385.436,575,400
06 Jul 201884.2084.8783.8284.5184.025,613,700
05 Jul 201884.9485.5884.2784.5784.085,367,500
03 Jul 201884.0985.0584.0984.4483.954,396,200
02 Jul 201885.6585.9483.4084.0083.518,125,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...