The rise and fall of the king of the High Street Sir Philip Green

On Monday evening, Arcadia officially filed for administration, after last minute rescue talks failed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

152.96+0.17 (+0.11%)

As of 10:21AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2020	153.60	153.66	152.27	152.96	152.96	1,077,858
30 Nov 2020	151.60	152.95	150.10	152.79	152.79	10,887,600
27 Nov 2020	152.15	152.72	151.10	151.60	151.60	3,666,500
25 Nov 2020	151.25	152.39	151.21	151.83	151.83	4,611,100
24 Nov 2020	151.74	151.98	150.27	151.36	151.36	5,718,400
23 Nov 2020	150.37	151.40	149.37	150.93	150.93	6,185,700
20 Nov 2020	151.17	152.76	149.81	150.24	150.24	7,312,400
19 Nov 2020	149.46	152.45	149.32	152.12	152.12	6,196,900
18 Nov 2020	149.86	151.67	149.05	149.09	149.09	8,312,300
17 Nov 2020	150.50	153.24	149.18	149.37	149.37	14,237,200
16 Nov 2020	150.53	153.40	149.28	152.44	152.44	11,520,100
13 Nov 2020	148.94	150.94	147.52	150.54	150.54	6,579,400
12 Nov 2020	148.48	148.71	147.10	148.23	148.23	4,188,100
11 Nov 2020	146.92	148.96	146.40	147.98	147.98	6,268,600
10 Nov 2020	143.75	146.44	143.53	145.56	145.56	6,066,400
09 Nov 2020	148.00	148.20	143.48	143.54	143.54	9,399,500
06 Nov 2020	144.36	146.22	143.55	145.77	145.77	5,399,500
05 Nov 2020	144.00	144.23	142.94	143.47	143.47	4,734,200
04 Nov 2020	141.57	144.39	141.34	141.96	141.96	5,975,800
03 Nov 2020	141.65	144.16	141.57	142.78	142.78	5,137,700
02 Nov 2020	140.59	140.81	139.03	140.40	140.40	5,525,200
30 Oct 2020	139.18	140.09	137.37	138.75	138.75	6,200,600
29 Oct 2020	140.00	141.11	138.70	139.92	139.92	5,051,300
28 Oct 2020	140.96	142.13	139.88	140.04	140.04	5,616,400
27 Oct 2020	142.05	143.70	141.97	142.87	142.87	3,943,700
26 Oct 2020	142.84	143.12	140.94	142.16	142.16	5,370,600
23 Oct 2020	143.97	144.14	142.85	143.85	143.85	3,513,500
22 Oct 2020	144.19	144.56	142.69	143.55	143.55	4,448,000
21 Oct 2020	143.84	145.73	143.84	144.40	144.40	4,371,400
20 Oct 2020	144.11	145.53	143.62	143.90	143.90	4,841,000
19 Oct 2020	145.10	145.37	142.75	142.95	142.95	4,881,100
16 Oct 2020	145.40	146.15	144.47	144.71	144.71	5,645,000
15 Oct 2020	143.09	144.96	142.84	144.53	144.53	4,564,200
14 Oct 2020	146.40	146.53	143.76	143.94	143.94	6,574,100
13 Oct 2020	144.68	146.60	144.36	146.23	146.23	7,933,400
12 Oct 2020	143.02	145.39	143.02	144.25	144.25	6,134,100
09 Oct 2020	141.66	143.34	141.56	142.78	142.78	4,831,600
08 Oct 2020	141.51	142.09	141.12	141.36	141.36	4,892,300
07 Oct 2020	141.26	141.55	140.25	140.89	140.89	5,649,700
06 Oct 2020	141.87	142.94	140.25	140.63	140.63	7,158,500
05 Oct 2020	141.29	142.19	141.07	141.80	141.80	4,753,000
02 Oct 2020	142.34	143.10	140.13	140.50	140.50	8,195,000
01 Oct 2020	140.80	144.38	140.26	143.08	143.08	14,430,300
30 Sep 2020	137.39	141.74	137.20	139.91	139.91	11,605,300
29 Sep 2020	137.25	138.14	136.39	137.14	137.14	9,234,300
28 Sep 2020	137.16	138.05	136.72	137.25	137.25	7,065,700
25 Sep 2020	136.52	137.54	135.96	137.27	137.27	7,539,600
24 Sep 2020	135.73	137.79	135.07	136.70	136.70	9,817,700
23 Sep 2020	139.00	139.24	135.82	135.99	135.99	7,711,100
22 Sep 2020	137.07	138.99	136.57	138.31	138.31	11,034,000
21 Sep 2020	136.50	137.24	135.29	137.07	137.07	15,758,500
18 Sep 2020	136.44	137.53	134.75	135.29	135.29	18,236,400
17 Sep 2020	135.43	137.57	135.02	136.69	136.69	12,415,000
16 Sep 2020	138.41	138.68	136.05	136.26	136.26	9,286,800
15 Sep 2020	138.23	139.08	136.68	137.36	137.36	10,142,600
14 Sep 2020	136.14	141.10	135.88	137.32	137.32	15,244,600
11 Sep 2020	137.05	138.44	135.55	136.70	136.70	9,626,600
10 Sep 2020	140.06	140.54	136.59	136.81	136.81	11,236,400
09 Sep 2020	140.09	142.61	139.45	139.89	139.89	11,223,000
08 Sep 2020	141.41	141.90	138.26	138.45	138.45	11,322,300
04 Sep 2020	144.02	145.04	140.10	142.83	142.83	11,327,400
03 Sep 2020	146.70	149.60	141.81	144.54	144.54	16,005,000
02 Sep 2020	151.25	151.33	145.61	147.68	147.68	17,222,000
01 Sep 2020	141.20	149.59	140.05	147.59	147.59	35,708,200
31 Aug 2020	137.48	138.89	135.53	138.85	138.85	15,078,800
28 Aug 2020	141.00	141.07	137.84	140.30	140.30	21,350,300
27 Aug 2020	131.08	139.35	130.90	136.63	136.63	39,672,900
26 Aug 2020	130.21	130.88	129.70	130.70	130.70	6,271,600
25 Aug 2020	130.80	131.24	129.67	130.63	130.63	7,240,800
24 Aug 2020	132.25	132.48	130.33	131.33	131.33	6,604,600
21 Aug 2020	130.55	132.67	130.10	131.63	131.63	8,288,000
20 Aug 2020	131.21	132.07	130.05	130.57	130.57	8,936,900
19 Aug 2020	134.21	134.66	131.85	132.41	132.41	12,718,400
18 Aug 2020	136.17	137.63	133.17	134.71	134.71	26,744,200
17 Aug 2020	134.35	136.13	133.85	135.60	135.60	13,155,000
14 Aug 2020	132.34	132.97	131.63	132.60	132.60	6,702,100
13 Aug 2020	131.21	131.96	130.73	131.85	131.85	6,622,400
13 Aug 2020	0.54 Dividend
12 Aug 2020	130.47	132.23	129.08	131.89	131.35	6,372,100
11 Aug 2020	132.59	132.87	129.73	130.20	129.67	8,453,400
10 Aug 2020	130.24	132.34	129.65	131.88	131.34	5,894,400
07 Aug 2020	129.58	130.46	129.11	129.97	129.44	5,516,500
06 Aug 2020	129.13	130.23	129.03	129.35	128.82	4,832,100
05 Aug 2020	130.45	130.75	128.83	129.81	129.28	8,503,600
04 Aug 2020	129.65	131.71	128.94	131.64	131.10	6,073,200
03 Aug 2020	129.91	130.12	128.27	129.30	128.77	4,990,500
31 Jul 2020	129.65	130.09	127.62	129.40	128.87	7,211,500
30 Jul 2020	129.42	130.42	128.72	130.12	129.59	4,596,100
29 Jul 2020	131.56	131.86	129.85	130.69	130.15	4,741,100
28 Jul 2020	131.50	132.38	130.92	131.76	131.22	4,804,700
27 Jul 2020	130.86	131.98	130.86	131.21	130.67	4,681,900
24 Jul 2020	130.95	132.40	130.51	131.24	130.70	4,345,800
23 Jul 2020	133.00	133.15	131.31	131.64	131.10	5,598,800
22 Jul 2020	132.57	133.03	131.19	132.66	132.12	5,388,200
21 Jul 2020	131.56	133.99	131.45	132.33	131.79	7,240,400
20 Jul 2020	131.96	132.74	131.14	131.47	130.93	6,114,200
17 Jul 2020	133.37	133.37	131.47	131.74	131.20	6,063,200
16 Jul 2020	132.05	132.73	131.24	132.20	131.66	5,892,200
15 Jul 2020	132.27	134.13	130.80	132.00	131.46	10,577,100
14 Jul 2020	129.28	132.50	129.03	132.01	131.47	8,818,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,386.05+119.86(+1.91%)

FTSE 25019,689.30+352.98(+1.83%)

AIM1,064.08+13.54(+1.29%)

The rise and fall of the king of the High Street Sir Philip Green

Walmart Inc. (WMT)

FTSE 100
6,386.05
+119.86(+1.91%)

FTSE 250
19,689.30
+352.98(+1.83%)

AIM
1,064.08
+13.54(+1.29%)