STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Walmart Inc. (0R1W.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

132.26

+1.69

(+1.30%)

At close: 07:10PM BST

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	59.00	59.82	58.89	59.60	59.60	224,880
Apr 23, 2024	60.21	60.35	58.56	59.60	59.60	4,228,838
Apr 22, 2024	59.42	60.28	59.04	59.60	59.60	13,929
Apr 19, 2024	59.20	59.65	58.97	59.60	59.60	10,698
Apr 18, 2024	59.54	59.92	59.31	59.60	59.60	10,425
Apr 17, 2024	60.12	60.42	59.57	59.60	59.60	12,154
Apr 16, 2024	59.97	60.30	59.81	59.60	59.60	16,309
Apr 15, 2024	60.16	60.69	60.05	59.60	59.60	19,536
Apr 12, 2024	60.01	60.72	59.96	59.60	59.60	17,142
Apr 11, 2024	60.63	60.87	60.13	59.60	59.60	8,863
Apr 10, 2024	59.55	60.57	59.45	59.60	59.60	20,209
Apr 09, 2024	59.81	59.97	59.31	59.60	59.60	9,081
Apr 08, 2024	59.83	60.03	59.44	59.60	59.60	11,033
Apr 05, 2024	59.55	60.03	59.54	59.60	59.60	24,512
Apr 04, 2024	59.40	59.81	59.33	59.60	59.60	18,343
Apr 03, 2024	59.18	59.49	58.94	59.60	59.60	10,433
Apr 02, 2024	59.96	60.04	58.88	59.60	59.60	27,034
Mar 28, 2024	60.72	60.76	60.34	59.60	59.60	9,912
Mar 27, 2024	60.90	61.04	60.39	59.60	59.60	7,004
Mar 26, 2024	60.67	60.83	60.24	59.60	59.60	2,352,334
Mar 25, 2024	60.89	60.99	60.37	59.60	59.60	21,263
Mar 22, 2024	61.33	61.52	60.94	59.60	59.60	265,380
Mar 21, 2024	61.19	61.64	61.04	59.60	59.60	17,516
Mar 20, 2024	60.87	61.26	60.80	59.60	59.60	11,983
Mar 19, 2024	61.00	61.05	60.62	59.60	59.60	2,110,906
Mar 18, 2024	60.76	60.90	60.39	59.60	59.60	14,803
Mar 15, 2024	60.78	61.08	60.59	59.60	59.60	11,556
Mar 14, 2024	61.25	61.41	60.61	59.60	59.60	27,298
Mar 14, 2024	0.2075 Dividend
Mar 13, 2024	61.35	61.43	60.89	59.60	59.39	23,125
Mar 12, 2024	60.77	61.36	60.66	59.60	59.39	1,280,841
Mar 11, 2024	60.13	60.57	59.89	59.60	59.39	28,166
Mar 08, 2024	59.87	60.22	59.74	59.60	59.39	8,980
Mar 07, 2024	61.04	61.04	60.44	59.60	59.39	14,532
Mar 06, 2024	60.07	60.56	60.05	59.60	59.39	15,768
Mar 05, 2024	59.84	60.33	59.57	59.60	59.39	27,817
Mar 04, 2024	58.53	59.21	58.42	59.60	59.39	16,914
Mar 01, 2024	58.67	58.80	58.20	59.60	59.39	30,974
Feb 29, 2024	59.65	59.65	58.64	59.60	59.39	21,418
Feb 28, 2024	59.60	59.76	59.31	59.60	59.39	22,858
Feb 27, 2024	59.58	59.67	59.21	59.60	59.39	16,913
Feb 26, 2024	58.85	59.84	58.20	44.64	44.49	32,806
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	58.72	59.20	58.52	44.64	44.49	22,589
Feb 22, 2024	57.81	58.39	57.81	44.64	44.49	112,112
Feb 21, 2024	58.67	58.67	57.70	44.64	44.49	24,890
Feb 20, 2024	57.93	60.40	56.55	44.64	44.49	217,853
Feb 19, 2024	44.64	44.64	44.64	44.64	44.49	-
Feb 16, 2024	56.43	57.30	56.43	44.64	44.49	28,472
Feb 15, 2024	56.33	56.54	56.00	44.64	44.49	5,849
Feb 14, 2024	56.40	56.40	55.84	44.64	44.49	1,412,657
Feb 13, 2024	56.93	57.03	56.25	44.64	44.49	20,147
Feb 12, 2024	56.67	56.76	56.38	44.64	44.49	13,934
Feb 09, 2024	56.52	56.57	56.31	44.64	44.49	13,889
Feb 08, 2024	56.46	56.84	56.43	44.64	44.49	14,579
Feb 07, 2024	56.76	56.88	56.56	44.64	44.49	30,743
Feb 06, 2024	56.24	56.65	56.12	44.64	44.49	4,797,158
Feb 05, 2024	56.85	56.85	56.04	44.64	44.49	20,237
Feb 02, 2024	56.10	56.76	55.98	44.64	44.49	40,529
Feb 01, 2024	55.27	56.01	55.08	44.64	44.49	29,849
Jan 31, 2024	55.75	55.85	55.25	44.64	44.49	24,707
Jan 30, 2024	54.91	55.17	54.54	44.64	44.49	9,011
Jan 29, 2024	54.78	54.87	54.52	44.64	44.49	26,735
Jan 26, 2024	54.40	54.60	54.22	44.64	44.49	13,088
Jan 25, 2024	53.80	54.01	53.49	44.64	44.49	9,368
Jan 24, 2024	54.27	54.33	53.82	44.64	44.49	1,235,624
Jan 23, 2024	54.13	54.20	53.92	44.64	44.49	1,963,790
Jan 22, 2024	54.29	54.32	53.84	44.64	44.49	14,555
Jan 19, 2024	54.42	54.50	53.83	44.64	44.49	22,412
Jan 18, 2024	53.69	54.19	53.57	44.64	44.49	255,734
Jan 17, 2024	53.83	53.99	53.57	44.64	44.49	13,574
Jan 16, 2024	53.97	54.13	53.77	44.64	44.49	231,749
Jan 15, 2024	44.64	44.64	44.64	44.64	44.49	218
Jan 12, 2024	53.80	53.85	53.47	44.64	44.49	7,556
Jan 11, 2024	53.82	53.93	53.39	44.64	44.49	11,864
Jan 10, 2024	53.10	53.83	53.10	44.64	44.49	73,988
Jan 09, 2024	52.64	53.03	52.60	44.64	44.49	18,926
Jan 08, 2024	52.33	52.63	52.28	44.64	44.49	3,815
Jan 05, 2024	52.59	52.64	51.90	44.64	44.49	509,585
Jan 04, 2024	53.09	53.11	52.79	44.64	44.49	235,586
Jan 03, 2024	53.10	53.42	52.99	44.64	44.49	224,141
Jan 02, 2024	52.34	53.16	52.34	44.64	44.49	15,182
Dec 29, 2023	52.50	52.67	52.39	44.64	44.49	3,911
Dec 28, 2023	52.67	52.77	52.54	44.64	44.49	57,194
Dec 27, 2023	52.10	52.58	52.06	44.64	44.49	10,205
Dec 22, 2023	51.79	52.37	51.69	44.64	44.49	24,725
Dec 21, 2023	51.42	51.68	51.32	44.64	44.49	27,647
Dec 20, 2023	51.84	52.05	51.68	44.64	44.49	7,996,304
Dec 19, 2023	51.54	51.81	51.36	44.64	44.49	39,767
Dec 18, 2023	51.11	51.68	51.11	44.64	44.49	29,732
Dec 15, 2023	50.80	50.95	50.51	44.64	44.49	12,587
Dec 14, 2023	51.45	51.45	50.64	44.64	44.49	21,794
Dec 13, 2023	50.33	50.93	50.22	44.64	44.49	30,311
Dec 12, 2023	50.50	50.58	50.09	44.64	44.49	13,391
Dec 11, 2023	50.35	50.48	49.85	44.64	44.49	30,677
Dec 08, 2023	50.87	50.87	50.10	44.64	44.49	1,050,785
Dec 07, 2023	51.43	51.43	50.92	44.64	44.49	24,440
Dec 07, 2023	0.57 Dividend
Dec 06, 2023	51.94	51.94	51.22	44.64	43.92	44,504
Dec 05, 2023	51.54	51.91	51.26	44.64	43.92	59,792
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,821.03-52.69(-0.24%)

S&P 5005,018.19-53.44(-1.05%)

DOW37,899.90-561.02(-1.46%)

CAD/USD0.7303+0.0006(+0.08%)

CRUDE OIL82.53-0.28(-0.34%)

Bitcoin CAD87,827.03-957.66(-1.08%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Walmart Inc. (0R1W.L)

S&P/TSX
21,821.03
-52.69(-0.24%)

S&P 500
5,018.19
-53.44(-1.05%)

DOW
37,899.90
-561.02(-1.46%)

CAD/USD
0.7303
+0.0006(+0.08%)

CRUDE OIL
82.53
-0.28(-0.34%)

Bitcoin CAD
87,827.03
-957.66(-1.08%)