UK markets closed

Walmart Inc. (0R1W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
132.26+1.69 (+1.30%)
At close: 06:10PM GMT
Time period:
01 Dec 2022 - 01 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 2023156.07156.35154.51133.93133.935,809
29 Nov 2023159.00159.00155.64133.93133.939,679
28 Nov 2023156.78158.90156.66133.93133.9311,451
27 Nov 2023156.31157.36155.95133.93133.937,326
24 Nov 2023155.06156.08154.72133.93133.935,764
23 Nov 2023133.93133.93133.93133.93133.93-
22 Nov 2023155.64156.00154.45133.93133.93296,347
21 Nov 2023155.30156.80154.13133.93133.93427,649
20 Nov 2023155.71155.98155.00133.93133.9314,077
17 Nov 2023156.87157.51155.03133.93133.9314,374
16 Nov 2023173.08173.08156.02133.93133.9335,896
15 Nov 2023168.10169.53167.54133.93133.9379,368
14 Nov 2023168.09169.15167.29133.93133.936,546
13 Nov 2023166.45167.84166.12133.93133.936,058
10 Nov 2023164.37166.04163.95133.93133.934,464
09 Nov 2023164.15164.37163.34133.93133.931,488
08 Nov 2023165.91166.06163.60133.93133.932,934
07 Nov 2023165.82166.61165.32133.93133.932,207
06 Nov 2023164.66165.60164.10133.93133.93191,211
03 Nov 2023165.95166.13165.15133.93133.932,482
02 Nov 2023164.48166.17163.78133.93133.933,300
01 Nov 2023164.13165.23163.37133.93133.935,453
31 Oct 2023162.95163.54161.97133.93133.932,657
30 Oct 2023161.57163.20160.92133.93133.935,448
27 Oct 2023161.62161.97160.59133.93133.932,965
26 Oct 2023162.85163.69161.72133.93133.931,023
25 Oct 2023163.32164.29162.63133.93133.937,910
24 Oct 2023161.43163.40161.39133.93133.934,594
23 Oct 2023158.83161.14158.22133.93133.9317,190
20 Oct 2023160.83161.10159.21133.93133.932,719
19 Oct 2023161.43161.79160.25133.93133.935,270
18 Oct 2023161.87162.36160.74133.93133.932,750
17 Oct 2023161.32161.68160.43133.93133.931,765
16 Oct 2023160.67162.07160.38133.93133.932,896
13 Oct 2023159.22160.41158.95133.93133.936,356
12 Oct 2023158.61159.31157.62133.93133.931,865
11 Oct 2023158.53159.49157.07133.93133.935,686
10 Oct 2023156.20158.07155.65133.93133.933,215
09 Oct 2023155.13155.49153.32133.93133.933,977
06 Oct 2023158.82158.89151.72133.93133.9313,057
05 Oct 2023160.54160.82159.07133.93133.932,482
04 Oct 2023159.60160.83159.11133.93133.933,447
03 Oct 2023159.82160.73159.03133.93133.934,263
02 Oct 2023159.46160.12158.30133.93133.932,102
29 Sept 2023163.04163.10159.44133.93133.933,659
28 Sept 2023162.14162.65161.63133.93133.931,847
27 Sept 2023161.91162.50160.31133.93133.9324,286
26 Sept 2023162.54163.29162.40133.93133.931,770
25 Sept 2023162.23162.81161.96133.93133.9385,094
22 Sept 2023162.00163.17161.92133.93133.932,057
21 Sept 2023164.29164.29162.69133.93133.932,024
20 Sept 2023163.45164.50162.99133.93133.931,065
19 Sept 2023163.33163.48162.45133.93133.932,203
18 Sept 2023165.02165.10163.57133.93133.931,035
15 Sept 2023165.16165.64164.74133.93133.931,065
14 Sept 2023165.15165.55164.42133.93133.932,384
13 Sept 2023164.93165.57164.43133.93133.934,271
12 Sept 2023164.45164.86164.12133.93133.932,021
11 Sept 2023163.48164.43163.48133.93133.9380,009
08 Sept 2023163.40163.83163.14133.93133.933,169
07 Sept 2023162.00163.05161.47133.93133.93162,369
06 Sept 2023160.40161.99160.02133.93133.933,794
05 Sept 2023162.54162.61160.63133.93133.934,490
04 Sept 2023133.93133.93133.93133.93133.933
01 Sept 2023162.82162.87160.33133.93133.932,093
31 Aug 2023161.12162.95160.97133.93133.932,430
30 Aug 2023160.54161.23160.08133.93133.93651
29 Aug 2023159.00160.00158.93133.93133.935,172
25 Aug 2023157.18157.43156.84133.93133.931,677
24 Aug 2023158.13159.22157.41133.93133.931,422
23 Aug 2023156.70158.38156.61133.93133.933,455
22 Aug 2023156.63157.09156.29133.93133.931,155
21 Aug 2023155.31158.76155.31133.93133.9373,371
18 Aug 2023155.50159.54155.05133.93133.9313,035
17 Aug 2023159.26161.02155.93133.93133.93170,384
16 Aug 2023160.00160.85158.38133.93133.93238,218
15 Aug 2023159.89160.77159.13133.93133.93128,212
14 Aug 2023162.00162.41159.25133.93133.931,630
11 Aug 2023160.79161.80160.10133.93133.93217,928
10 Aug 2023160.99161.67160.16133.93133.9315,486
10 Aug 20230.57 Dividend
09 Aug 2023160.94162.03160.91133.93133.369,240
08 Aug 2023161.00161.66159.56133.93133.363,830
07 Aug 2023159.69161.20159.18133.93133.3611,093
04 Aug 2023159.77160.20158.95133.93133.368,840
03 Aug 2023159.20159.43158.60133.93133.363,411
02 Aug 2023158.86160.36158.53133.93133.362,541
01 Aug 2023160.07160.39159.20133.93133.362,172
31 Jul 2023160.27160.34158.97133.93133.364,533
28 Jul 2023159.29160.84159.29133.93133.362,841
27 Jul 2023160.14160.61159.18133.93133.363,252
26 Jul 2023159.49160.60159.00133.93133.3610,733
25 Jul 2023160.46160.46158.36133.93133.36864,205
24 Jul 2023158.45159.28157.65133.93133.363,367
21 Jul 2023157.86158.63157.58133.93133.361,546
20 Jul 2023154.93157.01154.93133.93133.3630,053
19 Jul 2023154.80155.24153.85133.93133.363,237
18 Jul 2023154.41155.54154.38133.93133.361,573
17 Jul 2023154.37154.78153.89133.93133.362,352
14 Jul 2023154.21154.58153.69133.93133.362,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...