WMT - Walmart Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2019103.11103.80102.89103.18103.183,727,800
17 Apr 2019103.00103.40102.41103.16103.163,729,200
16 Apr 2019102.89103.39102.54102.93102.934,828,400
15 Apr 2019101.30102.91101.26102.43102.435,111,900
12 Apr 2019101.00102.02101.00101.56101.565,162,000
11 Apr 201999.70100.8399.47100.80100.805,606,900
10 Apr 201998.5199.7298.5099.6099.604,091,100
09 Apr 201998.8099.2398.1598.6998.694,367,500
08 Apr 201998.4599.2598.2699.2399.235,422,400
05 Apr 201998.2599.2098.1698.8398.834,656,000
04 Apr 201997.2598.2897.2498.1198.114,026,300
03 Apr 201997.1297.4096.7997.1997.195,687,500
02 Apr 201997.7698.3196.9096.9496.946,274,000
01 Apr 201997.9798.3697.5697.8297.828,505,800
29 Mar 201997.5997.6797.0497.5397.537,439,900
28 Mar 201997.5997.8796.5397.1397.138,054,300
27 Mar 201998.1498.8695.0097.2197.218,471,200
26 Mar 201998.3698.8598.0398.3298.324,945,900
25 Mar 201997.8098.6297.6398.1798.175,407,400
22 Mar 201998.5899.5397.9498.2898.286,708,100
21 Mar 201998.2599.1398.1099.0699.066,551,000
20 Mar 201999.2099.5598.5498.6498.646,323,100
19 Mar 201999.99100.4999.5799.8599.855,414,400
18 Mar 201998.3099.7798.2699.6699.665,770,100
15 Mar 201998.2898.5197.6098.4298.4214,600,000
14 Mar 201998.4198.4397.5998.2298.224,925,800
14 Mar 20190.53 Dividend
13 Mar 201998.7099.3598.3999.0398.505,482,300
12 Mar 201998.5398.7498.0598.3797.845,070,500
11 Mar 201998.0498.5897.8298.4897.955,345,300
08 Mar 201997.5598.4297.0097.5997.075,659,000
07 Mar 201997.7198.2097.2497.4596.936,016,500
06 Mar 201998.2799.0097.8698.2697.734,696,600
05 Mar 201998.1399.1998.0998.3497.816,119,300
04 Mar 201998.1298.5997.3797.8597.337,683,800
01 Mar 201999.4799.5697.1297.9397.4110,352,500
28 Feb 201998.1199.4797.7798.9998.4611,375,900
27 Feb 201998.1298.3997.5998.1197.587,902,300
26 Feb 201999.0299.0697.8798.6998.168,488,100
25 Feb 2019100.12100.1399.0599.1298.599,235,000
22 Feb 201999.82100.1699.1499.5599.028,086,900
21 Feb 201999.6699.9298.9199.3998.866,413,200
20 Feb 2019101.81102.3498.6599.8899.3517,631,800
19 Feb 2019102.38104.18102.07102.20101.6520,697,300
15 Feb 201998.98100.0098.8699.9999.459,481,000
14 Feb 201997.6899.2097.0298.5297.997,200,800
13 Feb 201997.3098.0097.0997.9497.425,458,500
12 Feb 201996.8297.1796.5096.9796.455,881,300
11 Feb 201995.6596.3595.6496.2095.695,542,800
08 Feb 201996.3496.6995.1495.5895.076,169,200
07 Feb 201995.1196.8295.0096.7396.217,010,100
06 Feb 201995.4396.0195.2295.6495.134,264,900
05 Feb 201995.2595.9495.0295.6095.096,099,900
04 Feb 201993.8694.7793.3594.7794.267,268,600
01 Feb 201995.9296.0093.1193.8693.3612,591,900
31 Jan 201994.6396.8794.6395.8395.3214,723,000
30 Jan 201996.6896.8094.2694.8094.2911,849,300
29 Jan 201996.7797.1696.5196.7196.195,253,400
28 Jan 201996.5397.0796.0897.0696.545,875,800
25 Jan 201998.7598.9196.7596.9496.427,218,200
24 Jan 201998.2098.4696.4398.3697.837,609,700
23 Jan 201998.8799.3597.5398.7198.188,345,800
22 Jan 201997.1598.4396.7897.4996.978,063,200
18 Jan 201996.9598.2096.8597.7397.216,120,600
17 Jan 201996.3297.2196.1696.7496.225,614,500
16 Jan 201995.9396.8695.8396.3595.835,410,000
15 Jan 201995.4796.6095.3896.2595.737,058,200
14 Jan 201994.4895.4594.2894.9594.447,085,100
11 Jan 201994.9995.2994.5594.8494.335,394,600
10 Jan 201993.8894.9893.1294.9694.459,396,300
09 Jan 201995.7196.1494.7794.8994.386,272,300
08 Jan 201995.0695.7693.9195.2094.697,200,900
07 Jan 201993.6295.1793.1894.5494.037,789,700
04 Jan 201993.2193.6692.6993.4492.948,029,100
03 Jan 201993.2194.7192.7092.8692.368,266,700
02 Jan 201991.6493.6591.6493.3492.848,152,700
31 Dec 201892.6793.3992.2593.1592.657,005,800
28 Dec 201892.0793.4791.6592.1391.649,874,000
27 Dec 201889.7591.6188.4491.5991.109,881,500
26 Dec 201886.4290.4286.3090.4189.9310,028,300
24 Dec 201886.5487.5785.7885.8285.366,110,300
21 Dec 201886.8789.4786.8087.1386.6614,921,500
20 Dec 201890.1190.1186.1487.2886.8116,373,800
19 Dec 201891.2993.0090.2590.5590.0712,231,500
18 Dec 201890.8091.2690.2891.0890.599,606,700
17 Dec 201891.2292.0190.1690.7790.289,001,800
14 Dec 201892.0592.5691.5791.8591.3611,493,600
13 Dec 201893.2593.6892.4392.9692.468,042,300
12 Dec 201894.3094.3093.0693.1192.619,639,200
11 Dec 201894.2594.4993.2593.8593.356,452,500
10 Dec 201893.5694.2592.3493.9493.447,276,900
07 Dec 201894.5095.1392.4593.1992.698,496,500
06 Dec 201894.9495.4193.1094.7794.2610,367,200
06 Dec 20180.52 Dividend
04 Dec 201898.2598.9695.6195.8194.7810,426,300
03 Dec 201898.0299.5997.6798.7597.699,082,100
30 Nov 201897.4098.4397.0797.6596.6010,664,000
29 Nov 201897.0297.8396.7497.2996.246,241,300
28 Nov 201895.4597.6295.0597.4696.4110,070,800
27 Nov 201894.9995.5494.4195.0494.029,042,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes