WMT - Walmart Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 2020129.28132.50129.03132.01132.018,803,400
13 Jul 2020131.33133.63128.89129.52129.5214,112,800
10 Jul 2020128.74131.37127.26130.68130.6814,745,600
09 Jul 2020125.61128.18124.95127.75127.7514,257,200
08 Jul 2020128.00128.13124.40124.44124.4417,405,700
07 Jul 2020118.45127.55118.22126.95126.9531,152,700
06 Jul 2020119.80119.87118.22118.89118.897,231,700
02 Jul 2020120.09120.88118.86119.21119.215,898,600
01 Jul 2020119.45119.92118.66119.69119.696,577,900
30 Jun 2020119.22120.13118.54119.78119.786,836,400
29 Jun 2020118.50119.68118.22119.06119.065,503,800
26 Jun 2020119.60120.84118.02118.32118.328,997,200
25 Jun 2020119.76120.16118.38119.71119.716,856,600
24 Jun 2020120.74121.12119.58120.30120.306,871,600
23 Jun 2020122.75122.85120.96121.07121.076,575,900
22 Jun 2020120.97122.09120.40121.68121.689,112,800
19 Jun 2020118.89120.30117.75119.85119.8513,359,600
18 Jun 2020118.54119.06117.66117.99117.996,690,000
17 Jun 2020119.86120.13118.40119.03119.036,715,100
16 Jun 2020119.80120.23118.54119.65119.658,389,200
15 Jun 2020118.40118.68117.01118.08118.0810,901,100
12 Jun 2020120.51120.75117.06117.74117.7410,781,100
11 Jun 2020120.99122.58119.48120.09120.0911,387,600
10 Jun 2020121.56122.50121.13121.16121.169,380,500
09 Jun 2020121.60122.00120.56121.35121.356,915,400
08 Jun 2020119.58121.24119.46121.24121.249,448,100
05 Jun 2020122.57122.68119.91121.56121.5613,112,400
04 Jun 2020122.80123.89121.82122.11122.118,005,000
03 Jun 2020123.90123.99122.66123.47123.476,754,300
02 Jun 2020123.59124.15122.81123.94123.946,395,900
01 Jun 2020123.44124.41122.36123.96123.966,850,100
29 May 2020124.24124.71121.93124.06124.069,772,400
28 May 2020123.72124.95123.16123.69123.698,141,600
27 May 2020123.97124.49121.03122.48122.4810,357,900
26 May 2020124.34125.51123.63123.86123.867,910,200
22 May 2020125.10125.35123.77124.33124.337,453,200
21 May 2020124.89126.14124.25124.99124.997,482,700
20 May 2020126.49126.59124.63125.45125.4510,748,800
19 May 2020131.75131.99124.81124.95124.9524,915,400
18 May 2020127.50128.56126.10127.66127.6613,035,900
15 May 2020123.47125.94123.09125.94125.9410,590,000
14 May 2020124.85125.13121.30123.42123.427,411,000
13 May 2020123.50126.24123.09123.71123.719,725,100
12 May 2020124.48125.66123.78123.78123.786,366,700
11 May 2020123.04124.31123.01123.67123.678,444,700
08 May 2020122.75123.01121.62122.94122.946,944,400
07 May 2020123.46123.98121.50121.89121.899,115,200
07 May 20200.54 Dividend
06 May 2020125.21125.49122.85123.30122.765,769,700
05 May 2020123.80125.26123.26124.73124.186,445,800
04 May 2020123.84124.40121.71123.70123.165,935,900
01 May 2020121.48123.69120.78122.92122.3810,381,300
30 Apr 2020123.08123.44121.04121.55121.0213,493,700
29 Apr 2020125.57125.76122.55123.60123.0614,870,700
28 Apr 2020128.28130.24127.70128.00127.446,910,700
27 Apr 2020130.00130.31128.17128.30127.745,974,600
24 Apr 2020129.35129.89128.56129.44128.875,782,800
23 Apr 2020129.85131.09127.73128.53127.979,613,300
22 Apr 2020130.00132.38128.90131.59131.016,485,000
21 Apr 2020130.07131.03128.16129.21128.649,300,200
20 Apr 2020132.39133.38129.76129.85129.288,133,900
17 Apr 2020131.48132.97129.73132.12131.5410,305,100
16 Apr 2020129.00132.92128.25132.33131.7510,627,400
15 Apr 2020129.00129.88127.12128.76128.207,478,400
14 Apr 2020127.10129.79126.04129.00128.4411,366,300
13 Apr 2020121.27125.67121.17125.30124.758,064,700
09 Apr 2020118.22122.87117.66121.80121.2710,944,400
08 Apr 2020123.69123.81120.59121.84121.319,292,200
07 Apr 2020123.98126.49121.64121.99121.4613,789,900
06 Apr 2020119.06126.39118.94126.07125.5215,922,900
03 Apr 2020117.21119.91117.03119.48118.969,541,700
02 Apr 2020113.18119.11112.34118.65118.139,838,500
01 Apr 2020112.15115.53111.80114.14113.649,423,200
31 Mar 2020114.31116.19112.64113.62113.128,752,800
30 Mar 2020111.86115.80110.94115.19114.699,737,500
27 Mar 2020110.11112.28108.60109.58109.1012,053,500
26 Mar 2020109.40110.87106.85109.82109.3419,416,900
25 Mar 2020112.97114.00108.05109.40108.9217,762,500
24 Mar 2020115.87117.37111.31115.03114.5314,235,000
23 Mar 2020114.17117.54112.21114.28113.7813,122,000
20 Mar 2020119.50122.79111.89113.97113.4718,474,500
19 Mar 2020124.46127.00117.63119.45118.9319,033,500
19 Mar 20200.54 Dividend
18 Mar 2020115.00128.08114.50122.58121.5125,785,300
17 Mar 2020112.77119.27110.46119.26118.2117,602,000
16 Mar 2020105.20111.33102.00106.76105.8212,251,300
13 Mar 2020108.24114.59103.88114.10113.1014,320,700
12 Mar 2020106.02111.49102.98104.05103.1418,774,400
11 Mar 2020117.51119.03112.80114.43113.4310,540,000
10 Mar 2020118.10120.68114.92119.79118.7412,599,100
09 Mar 2020113.82120.63112.73117.16116.1319,747,800
06 Mar 2020113.87117.91113.01117.23116.209,803,700
05 Mar 2020114.40117.25113.91115.92114.908,546,100
04 Mar 2020114.24116.84113.47116.77115.758,208,400
03 Mar 2020116.08117.53112.34112.91111.9211,113,600
02 Mar 2020107.60116.40107.29115.88114.8617,074,200
28 Feb 2020107.69108.52104.37107.68106.7417,504,100
27 Feb 2020112.56114.07110.35110.40109.439,488,300
26 Feb 2020114.70115.17113.65113.78112.786,673,300
25 Feb 2020116.35117.07114.05114.39113.397,764,300
*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