WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Jul 201887.4088.1787.2088.0688.064,815,100
19 Jul 201887.8688.4887.4187.7287.724,883,100
18 Jul 201888.3389.1987.9488.0788.075,045,500
17 Jul 201887.4088.7087.4088.1988.195,911,500
16 Jul 201887.6287.7286.8387.6487.644,447,200
13 Jul 201886.5287.9986.5087.7087.706,388,600
12 Jul 201886.9487.4186.2286.5286.524,888,600
11 Jul 201887.0687.1586.3986.5386.535,595,900
10 Jul 201885.9387.3385.8887.2187.216,048,400
09 Jul 201885.0086.4784.7785.9385.936,575,400
06 Jul 201884.2084.8783.8284.5184.515,613,700
05 Jul 201884.9485.5884.2784.5784.575,367,500
03 Jul 201884.0985.0584.0984.4484.444,396,200
02 Jul 201885.6585.9483.4084.0084.008,125,100
29 Jun 201885.9086.2085.5285.6585.658,255,600
28 Jun 201886.8587.2985.6985.8685.868,467,000
27 Jun 201885.9087.4985.5586.8986.8910,299,700
26 Jun 201886.5387.0585.7685.9885.9810,126,200
25 Jun 201884.5986.6084.4886.4786.4715,939,500
22 Jun 201884.4684.8584.1084.8284.8210,813,000
21 Jun 201883.4084.5582.9084.2184.218,092,000
20 Jun 201883.7183.8283.1683.6183.617,966,600
19 Jun 201882.6083.6282.3783.6183.619,352,500
18 Jun 201883.0583.5782.8283.0083.008,502,300
15 Jun 201883.5083.9983.0683.7083.7012,503,000
14 Jun 201884.2284.8183.6783.7983.797,517,400
13 Jun 201883.8984.3783.8584.0984.096,358,400
12 Jun 201884.3284.5983.4784.1084.108,061,700
11 Jun 201884.4184.5483.7984.3084.306,252,300
08 Jun 201884.7885.1984.1484.3684.367,602,400
07 Jun 201884.7885.7684.6984.9584.957,705,700
06 Jun 201884.9585.1584.3584.5684.567,362,800
05 Jun 201885.4585.4784.2584.6284.628,281,400
04 Jun 201883.5085.5283.3085.4285.4210,885,300
01 Jun 201883.0483.4282.8582.9982.995,194,700
31 May 201883.9484.3182.5182.5482.5411,468,700
30 May 201882.4584.2382.2684.1284.129,314,100
29 May 201881.9682.5281.8182.4082.408,403,700
25 May 201882.8583.3482.3282.4682.465,913,500
24 May 201883.0083.0081.7882.8582.858,459,800
23 May 201882.9583.0282.1783.0183.019,231,000
22 May 201884.5084.8183.2983.3783.378,067,300
21 May 201884.1484.5483.8284.5184.5110,715,700
18 May 201884.2484.4483.4983.6483.6412,043,100
17 May 201887.0487.5983.8584.4984.4929,720,700
16 May 201884.8786.1384.7486.1386.1313,733,600
15 May 201884.0684.8883.8084.5284.529,322,900
14 May 201883.8984.7983.6584.3984.399,499,200
11 May 201882.6983.5281.9583.3883.389,934,800
10 May 201882.6483.7782.0182.6982.6915,857,600
10 May 20180.52 Dividend
09 May 201882.5683.6882.0083.0682.5432,265,200
08 May 201885.5285.8584.9285.7485.206,551,400
07 May 201887.4987.5085.2785.4784.9310,783,600
04 May 201886.0088.1085.3687.5386.986,971,500
03 May 201886.1986.2985.1286.2385.696,876,100
02 May 201887.1387.2586.1686.3485.806,083,000
01 May 201887.6788.0186.3587.4186.866,957,700
30 Apr 201887.9489.6687.9288.4687.918,685,900
27 Apr 201887.8787.9087.0887.2986.745,651,100
26 Apr 201887.1788.3286.9087.9487.395,782,500
25 Apr 201886.3287.7085.8987.1786.626,760,400
24 Apr 201886.7786.9185.5786.5385.998,469,700
23 Apr 201886.8987.0886.0286.1085.567,360,500
20 Apr 201887.8788.3886.6786.9886.448,324,900
19 Apr 201887.4188.0486.5887.8987.346,588,300
18 Apr 201888.2088.5687.5187.5787.025,854,000
17 Apr 201887.4888.1787.4187.9087.356,801,900
16 Apr 201886.2087.6586.1286.8486.307,020,700
13 Apr 201885.8986.2785.1986.0285.487,559,200
12 Apr 201886.1986.8385.4185.4384.906,856,300
11 Apr 201886.0086.8685.8085.9185.376,279,000
10 Apr 201886.8487.1085.6686.4585.919,127,400
09 Apr 201886.8587.4586.2486.2885.748,368,100
06 Apr 201886.8387.9086.1386.6986.156,350,000
05 Apr 201887.6088.3587.0587.8187.266,380,900
04 Apr 201885.6087.5085.4487.2286.676,536,600
03 Apr 201886.2586.9585.5586.8086.269,695,500
02 Apr 201888.0088.2484.8485.5585.0119,128,900
29 Mar 201887.9089.3487.7788.9788.419,274,600
28 Mar 201886.2688.2486.1987.7787.2211,576,300
27 Mar 201887.9688.0485.4886.0585.516,545,800
26 Mar 201886.2287.6986.1187.5086.959,199,800
23 Mar 201887.3587.6985.2885.4284.8910,125,100
22 Mar 201887.5388.2786.9987.1486.5912,248,200
21 Mar 201887.8989.6887.6888.1887.6311,836,000
20 Mar 201887.8688.1587.3787.9587.408,258,000
19 Mar 201888.9189.0887.1087.4586.9012,053,400
16 Mar 201887.7290.0987.5089.1788.6128,396,000
15 Mar 201887.6888.7985.9087.5186.9616,615,200
14 Mar 201888.5188.9987.5087.6787.1211,040,600
13 Mar 201888.3988.9087.9888.3087.757,173,000
12 Mar 201888.7089.4487.8888.0787.528,474,000
09 Mar 201888.2488.7287.5388.7288.169,754,400
08 Mar 201887.7788.1387.3487.9287.379,588,700
08 Mar 20180.52 Dividend
07 Mar 201887.9888.5387.3487.7486.6711,453,000
06 Mar 201890.3590.5088.6389.0687.9811,054,700
05 Mar 201888.1490.5088.0789.9888.8913,383,200
02 Mar 201887.2788.9087.2488.7787.6919,043,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...