WMT - Walmart Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 2019119.31120.11119.10119.42119.423,781,600
15 Oct 2019119.33119.99118.87119.53119.534,516,700
14 Oct 2019119.85120.46119.10119.17119.174,573,300
11 Oct 2019119.92120.71118.72120.24120.246,127,900
10 Oct 2019118.90119.88118.60119.61119.614,341,500
09 Oct 2019118.18119.30118.02118.93118.933,903,400
08 Oct 2019116.81118.67116.66117.58117.585,125,100
07 Oct 2019118.10118.30116.88117.23117.234,695,000
04 Oct 2019116.40118.30116.19118.16118.164,627,000
03 Oct 2019115.88116.80114.58116.31116.315,206,500
02 Oct 2019117.40117.55115.61116.12116.125,944,500
01 Oct 2019118.85119.11117.72117.85117.853,729,300
30 Sep 2019118.67119.44118.56118.68118.683,401,400
27 Sep 2019119.21119.23117.75118.45118.453,434,700
26 Sep 2019118.80119.55118.19118.30118.303,986,900
25 Sep 2019118.47118.72117.81118.47118.474,613,600
24 Sep 2019118.25119.86118.01118.40118.407,273,100
23 Sep 2019116.61118.41116.56117.62117.625,162,500
20 Sep 2019117.35117.64116.80116.98116.9811,332,400
19 Sep 2019117.40117.81116.77117.11117.113,380,600
18 Sep 2019116.91117.23116.18117.16117.163,956,000
17 Sep 2019115.32116.69115.25116.51116.514,604,500
16 Sep 2019116.54117.17115.38115.57115.576,090,300
13 Sep 2019117.16118.19116.95117.43117.435,638,600
12 Sep 2019116.65117.07115.90116.92116.924,474,300
11 Sep 2019116.00116.70115.22116.02116.025,284,100
10 Sep 2019115.99116.96115.48116.05116.054,857,400
09 Sep 2019114.50116.61114.40116.33116.335,973,700
06 Sep 2019115.44115.75114.62114.73114.734,346,400
05 Sep 2019117.67117.96115.27115.44115.445,826,400
04 Sep 2019115.69115.96114.82115.91115.915,782,900
03 Sep 2019113.68115.31113.49114.64114.645,942,700
30 Aug 2019115.00115.38113.90114.26114.265,705,300
29 Aug 2019114.20114.59113.31114.08114.085,270,500
28 Aug 2019112.28113.08111.68112.72112.725,371,000
27 Aug 2019112.42112.81111.51112.42112.425,733,700
26 Aug 2019111.56112.27111.22111.99111.995,935,700
23 Aug 2019111.62111.91110.13110.83110.836,236,700
22 Aug 2019112.20112.79111.35111.91111.915,995,400
21 Aug 2019113.98114.07111.88112.02112.028,156,400
20 Aug 2019113.86114.04112.01112.05112.056,112,300
19 Aug 2019114.35114.78113.60113.81113.817,178,100
16 Aug 2019114.08114.93112.06112.99112.9910,965,200
15 Aug 2019112.53113.64110.16112.69112.6919,812,900
14 Aug 2019105.48108.06105.14106.20106.209,312,800
13 Aug 2019105.25108.11104.85107.41107.416,675,300
12 Aug 2019106.72106.84104.84105.22105.225,868,400
09 Aug 2019108.06108.46106.71107.28107.284,193,500
08 Aug 2019108.01108.84107.77108.52108.524,374,400
08 Aug 20190.53 Dividend
07 Aug 2019107.02108.64105.92108.20107.677,278,500
06 Aug 2019106.19107.84105.59107.27106.747,016,400
05 Aug 2019108.00108.00105.59105.82105.307,570,000
02 Aug 2019109.74110.14108.15109.40108.865,656,700
01 Aug 2019110.32112.17109.32109.38108.847,455,000
31 Jul 2019111.91112.34109.63110.38109.846,211,300
30 Jul 2019112.06112.40111.67112.06111.513,035,200
29 Jul 2019112.84112.98111.76112.27111.723,746,600
26 Jul 2019112.12113.34111.82113.02112.474,729,000
25 Jul 2019112.18112.39111.66112.22111.673,851,500
24 Jul 2019112.03112.79111.57112.00111.454,177,300
23 Jul 2019113.12113.20111.57112.09111.545,754,200
22 Jul 2019114.10114.34112.32112.82112.274,516,900
19 Jul 2019115.00115.31113.86113.90113.343,796,300
18 Jul 2019114.35114.78113.74114.72114.163,223,600
17 Jul 2019114.81115.17114.20114.60114.042,688,500
16 Jul 2019115.33115.49114.04114.76114.203,488,200
15 Jul 2019114.67115.08114.45114.98114.423,346,000
12 Jul 2019114.09114.77113.62114.60114.043,743,300
11 Jul 2019113.34113.94113.02113.92113.363,896,600
10 Jul 2019113.12113.61112.39112.98112.434,579,000
09 Jul 2019112.89113.38112.60112.88112.335,423,400
08 Jul 2019111.92112.93111.70112.72112.174,715,700
05 Jul 2019112.00112.24111.21111.98111.433,579,400
03 Jul 2019111.18112.40111.00112.32111.773,207,300
02 Jul 2019110.83111.61110.34111.60111.054,062,900
01 Jul 2019111.30111.97110.02110.62110.085,514,700
28 Jun 2019110.55111.51110.24110.49109.956,506,700
27 Jun 2019110.06110.51108.86110.10109.565,481,300
26 Jun 2019110.85111.08110.10110.16109.624,161,700
25 Jun 2019110.88111.43110.40110.72110.186,105,000
24 Jun 2019111.49112.22111.03111.24110.706,032,800
21 Jun 2019110.34112.19110.26111.13110.5913,178,600
20 Jun 2019109.82110.49109.28110.32109.785,001,500
19 Jun 2019109.80109.84108.87109.62109.083,924,600
18 Jun 2019109.80109.96108.91109.65109.114,911,200
17 Jun 2019109.12109.55108.26109.16108.634,147,000
14 Jun 2019108.78109.59108.46109.07108.544,525,900
13 Jun 2019109.00109.58108.17108.65108.125,485,000
12 Jun 2019107.92108.91107.92108.82108.294,635,100
11 Jun 2019108.00108.97107.75107.94107.416,747,300
10 Jun 2019106.48107.78106.37107.52106.996,325,700
07 Jun 2019105.23106.36105.05106.06105.546,809,400
06 Jun 2019104.49105.66104.20105.11104.608,063,700
05 Jun 2019102.75104.78102.60104.42103.916,902,900
04 Jun 2019102.61102.65101.44102.56102.065,964,900
03 Jun 2019101.63102.68101.40101.96101.466,614,700
31 May 2019101.35102.02100.60101.44100.945,927,500
30 May 2019102.49103.49101.91102.19101.695,019,600
29 May 2019102.11102.88101.47102.12101.626,520,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more