STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Tesla stock pops on new details for electric semi-truck plan

Walmart Inc (WMT.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Add to watchlist

59.73

+0.91

(+1.55%)

At close: 07:30PM CEST

Time Period:

May 21, 2023 - May 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	59.07	59.82	58.93	59.73	59.73	100
May 20, 2024	59.29	59.44	58.82	58.82	58.82	100
May 17, 2024	58.74	59.58	58.62	59.58	59.58	-
May 16, 2024	55.31	58.70	55.25	58.53	58.53	-
May 15, 2024	55.28	55.28	54.86	54.86	54.86	-
May 14, 2024	56.06	56.06	54.93	54.93	54.93	1
May 13, 2024	55.99	56.51	55.99	56.02	56.02	-
May 10, 2024	56.17	56.17	55.92	55.92	55.92	-
May 09, 2024	55.77	56.03	55.77	55.90	55.90	-
May 09, 2024	0.2075 Dividend
May 08, 2024	56.36	56.38	56.25	56.25	56.04	-
May 07, 2024	55.48	56.20	55.48	56.17	55.96	-
May 06, 2024	55.60	55.60	55.26	55.34	55.14	-
May 03, 2024	55.66	55.79	55.10	55.45	55.25	-
May 02, 2024	54.85	55.68	54.85	55.61	55.40	-
Apr 30, 2024	56.04	56.09	55.37	55.52	55.32	-
Apr 29, 2024	56.37	56.37	55.74	55.96	55.75	3
Apr 26, 2024	55.89	56.29	55.89	56.29	56.08	-
Apr 25, 2024	55.63	56.23	55.54	56.23	56.02	-
Apr 24, 2024	55.14	55.64	55.08	55.64	55.43	-
Apr 23, 2024	56.35	56.48	54.82	54.82	54.62	-
Apr 22, 2024	55.84	56.37	55.80	56.37	56.16	-
Apr 19, 2024	55.23	55.49	55.23	55.49	55.29	-
Apr 18, 2024	55.91	55.95	55.72	55.72	55.51	-
Apr 17, 2024	56.22	56.45	56.10	56.10	55.89	-
Apr 16, 2024	56.23	56.47	56.17	56.43	56.22	-
Apr 15, 2024	56.51	56.72	56.31	56.51	56.30	-
Apr 12, 2024	56.06	56.71	56.06	56.56	56.35	-
Apr 11, 2024	56.39	56.39	56.17	56.36	56.15	-
Apr 10, 2024	55.00	56.29	54.98	56.29	56.08	-
Apr 09, 2024	54.93	55.04	54.78	55.04	54.84	-
Apr 08, 2024	55.14	55.15	55.02	55.13	54.93	-
Apr 05, 2024	54.94	55.14	54.77	55.14	54.94	-
Apr 04, 2024	54.80	54.92	54.56	54.92	54.72	-
Apr 03, 2024	54.73	54.85	54.44	54.44	54.24	-
Apr 02, 2024	55.74	56.03	54.74	54.74	54.54	49
Mar 28, 2024	55.82	56.12	55.82	55.92	55.71	-
Mar 27, 2024	55.89	55.90	55.86	55.86	55.65	-
Mar 26, 2024	55.48	56.00	55.48	55.89	55.68	-
Mar 25, 2024	55.94	56.46	55.71	55.71	55.50	2
Mar 22, 2024	56.74	56.82	56.46	56.46	56.25	20
Mar 21, 2024	55.90	56.63	55.89	56.63	56.42	100
Mar 20, 2024	56.02	56.25	55.80	56.09	55.88	-
Mar 19, 2024	55.83	56.01	55.80	56.01	55.80	4
Mar 18, 2024	55.36	55.94	55.36	55.94	55.73	-
Mar 15, 2024	55.87	55.98	55.82	55.91	55.70	-
Mar 14, 2024	55.84	55.93	55.74	55.93	55.72	-
Mar 14, 2024	0.2075 Dividend
Mar 13, 2024	56.26	56.26	55.63	55.63	55.22	-
Mar 12, 2024	55.61	56.19	55.27	56.19	55.77	-
Mar 11, 2024	54.98	55.33	54.87	55.33	54.92	364
Mar 08, 2024	54.95	55.14	54.70	54.94	54.53	300
Mar 07, 2024	55.41	55.56	55.33	55.33	54.92	-
Mar 06, 2024	55.19	55.40	55.14	55.40	54.99	75
Mar 05, 2024	54.34	55.44	54.34	55.44	55.03	-
Mar 04, 2024	53.86	54.41	53.86	54.41	54.01	-
Mar 01, 2024	54.35	54.44	53.81	54.02	53.62	20
Feb 29, 2024	54.85	54.85	54.15	54.41	54.01	-
Feb 28, 2024	54.88	55.33	54.87	55.05	54.64	150
Feb 27, 2024	54.94	55.04	54.73	54.80	54.39	-
Feb 26, 2024	55.00	55.00	54.13	54.85	54.44	1,630
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	54.19	54.65	53.97	54.09	53.69	-
Feb 22, 2024	53.55	53.68	53.48	53.68	53.28	-
Feb 21, 2024	54.15	54.31	53.43	53.43	53.04	39
Feb 20, 2024	52.87	55.06	52.83	54.15	53.75	-
Feb 19, 2024	52.67	52.95	52.58	52.93	52.53	3
Feb 16, 2024	52.28	53.21	52.23	53.05	52.66	30
Feb 15, 2024	52.33	52.37	51.93	52.37	51.99	-
Feb 14, 2024	52.56	52.70	52.12	52.13	51.74	-
Feb 13, 2024	52.56	52.73	52.47	52.67	52.28	-
Feb 12, 2024	52.25	52.57	52.24	52.57	52.18	-
Feb 09, 2024	52.34	52.40	52.19	52.19	51.81	-
Feb 08, 2024	52.31	52.76	52.19	52.49	52.10	-
Feb 07, 2024	52.54	52.63	52.47	52.63	52.24	-
Feb 06, 2024	52.17	52.59	52.16	52.55	52.16	114
Feb 05, 2024	52.42	52.55	52.18	52.43	52.04	21
Feb 02, 2024	51.68	52.36	51.65	52.36	51.97	-
Feb 01, 2024	51.13	51.41	51.12	51.41	51.03	-
Jan 31, 2024	51.42	51.71	50.83	51.03	50.65	60
Jan 30, 2024	50.67	50.81	50.59	50.81	50.44	-
Jan 29, 2024	50.29	50.63	50.29	50.63	50.26	-
Jan 26, 2024	49.79	50.21	49.77	50.17	49.80	-
Jan 25, 2024	49.17	49.61	49.01	49.61	49.24	-
Jan 24, 2024	49.91	49.91	49.43	49.43	49.07	-
Jan 23, 2024	49.48	49.93	49.48	49.89	49.52	-
Jan 22, 2024	49.57	49.81	49.54	49.61	49.25	9
Jan 19, 2024	49.88	50.05	49.60	49.73	49.36	-
Jan 18, 2024	49.11	49.59	49.11	49.59	49.22	-
Jan 17, 2024	49.35	49.55	49.31	49.34	48.97	-
Jan 16, 2024	48.97	49.59	48.97	49.59	49.23	-
Jan 15, 2024	48.95	49.08	48.95	49.01	48.64	-
Jan 12, 2024	48.75	48.88	48.69	48.88	48.52	-
Jan 11, 2024	48.96	48.96	48.82	48.87	48.50	-
Jan 10, 2024	48.39	49.12	48.39	48.85	48.48	300
Jan 09, 2024	48.06	48.31	48.06	48.31	47.96	-
Jan 08, 2024	47.44	47.88	47.44	47.87	47.52	-
Jan 05, 2024	48.08	48.13	47.43	47.43	47.08	-
Jan 04, 2024	48.35	48.35	48.19	48.21	47.85	-
Jan 03, 2024	48.31	48.71	48.31	48.71	48.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7325-0.0016(-0.22%)

CRUDE OIL79.06-0.74(-0.93%)

Bitcoin CAD95,142.53+104.11(+0.11%)

STOCKS CLIMB WITH NVIDIA EARNINGS IN FOCUS

Walmart Inc (WMT.DU)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7325
-0.0016(-0.22%)

CRUDE OIL
79.06
-0.74(-0.93%)

Bitcoin CAD
95,142.53
+104.11(+0.11%)