Walmart Inc. (WMT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

56.23

-0.18

(-0.32%)

At close: 10:22AM CEST

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	55.83	56.23	55.83	56.23	56.23	20
May 09, 2024	0.2075 Dividend
May 08, 2024	56.42	56.58	56.41	56.41	56.20	290
May 07, 2024	55.52	56.38	55.52	56.18	55.97	347
May 06, 2024	55.70	55.70	55.50	55.68	55.48	190
May 03, 2024	55.72	55.83	54.89	55.31	55.11	994
May 02, 2024	55.05	55.17	55.05	55.06	54.86	225
Apr 30, 2024	56.11	56.37	56.11	56.23	56.02	2,590
Apr 29, 2024	56.21	56.21	56.00	56.08	55.87	236
Apr 26, 2024	56.11	56.29	55.97	56.22	56.01	2,288
Apr 25, 2024	55.68	56.39	55.68	56.13	55.92	1,462
Apr 24, 2024	55.32	55.83	55.15	55.83	55.62	500
Apr 23, 2024	56.41	56.67	54.76	55.18	54.98	1,270
Apr 22, 2024	55.89	56.05	55.89	55.99	55.78	1,160
Apr 19, 2024	55.25	55.70	55.25	55.52	55.32	1,366
Apr 18, 2024	55.97	56.02	55.80	55.95	55.74	1,175
Apr 17, 2024	56.33	56.61	56.01	56.01	55.80	546
Apr 16, 2024	56.29	56.62	56.19	56.57	56.36	1,247
Apr 15, 2024	56.68	56.89	56.34	56.50	56.29	959
Apr 12, 2024	56.14	56.41	56.14	56.36	56.15	598
Apr 11, 2024	56.56	56.56	56.20	56.37	56.16	1,199
Apr 10, 2024	55.17	56.27	55.00	56.27	56.06	433
Apr 09, 2024	54.98	55.07	54.75	55.03	54.83	920
Apr 08, 2024	55.38	55.38	55.21	55.21	55.01	214
Apr 05, 2024	55.00	55.00	54.85	54.85	54.65	80
Apr 04, 2024	54.85	54.92	54.76	54.92	54.72	233
Apr 03, 2024	54.76	55.05	54.50	54.55	54.35	1,031
Apr 02, 2024	55.96	55.96	55.01	55.01	54.81	757
Mar 28, 2024	55.87	56.42	55.87	56.01	55.80	17
Mar 27, 2024	56.06	56.41	55.94	56.41	56.20	440
Mar 26, 2024	55.57	56.12	55.57	56.12	55.91	760
Mar 25, 2024	56.40	56.46	55.69	55.70	55.50	877
Mar 22, 2024	56.57	56.91	56.27	56.27	56.06	800
Mar 21, 2024	55.96	56.67	55.96	56.66	56.45	974
Mar 20, 2024	56.41	56.41	56.12	56.23	56.02	134
Mar 19, 2024	55.90	56.27	55.85	56.02	55.81	1,053
Mar 18, 2024	55.52	55.78	55.51	55.78	55.57	1,617
Mar 15, 2024	55.92	56.09	55.70	56.02	55.81	2,519
Mar 14, 2024	55.89	56.16	55.89	55.92	55.71	930
Mar 14, 2024	0.2075 Dividend
Mar 13, 2024	56.32	56.50	55.74	56.02	55.61	1,555
Mar 12, 2024	55.68	56.33	55.50	56.33	55.91	3,606
Mar 11, 2024	54.93	55.19	54.89	55.19	54.78	3,393
Mar 08, 2024	55.01	55.31	54.76	54.95	54.55	1,452
Mar 07, 2024	55.59	55.86	55.42	55.44	55.03	4,152
Mar 06, 2024	55.23	55.56	55.23	55.25	54.84	925
Mar 05, 2024	54.52	55.57	54.46	55.43	55.02	3,679
Mar 04, 2024	54.02	54.67	54.02	54.67	54.27	1,226
Mar 01, 2024	54.64	54.64	53.75	54.30	53.90	4,419
Feb 29, 2024	54.92	55.03	54.51	54.51	54.11	3,474
Feb 28, 2024	55.06	55.21	55.01	55.01	54.60	1,514
Feb 27, 2024	55.09	55.25	54.79	54.92	54.52	3,659
Feb 26, 2024	54.51	55.09	53.96	54.97	54.56	7,738
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	54.35	54.58	54.07	54.15	53.75	2,424
Feb 22, 2024	53.61	54.00	53.54	54.00	53.60	3,537
Feb 21, 2024	54.21	54.60	53.35	53.35	52.95	3,273
Feb 20, 2024	52.91	55.47	52.66	54.15	53.75	5,595
Feb 19, 2024	52.61	53.22	52.61	52.96	52.57	801
Feb 16, 2024	52.44	53.14	52.44	53.14	52.75	31,995
Feb 15, 2024	52.41	52.49	52.03	52.42	52.03	1,644
Feb 14, 2024	52.61	52.72	52.05	52.11	51.73	1,722
Feb 13, 2024	52.59	53.09	52.55	52.81	52.42	2,262
Feb 12, 2024	52.41	52.65	52.23	52.64	52.25	663
Feb 09, 2024	52.45	52.45	52.29	52.41	52.03	480
Feb 08, 2024	52.37	52.85	52.33	52.53	52.15	1,470
Feb 07, 2024	52.57	52.57	52.57	52.57	52.19	27
Feb 06, 2024	52.25	52.50	52.25	52.26	51.87	792
Feb 05, 2024	52.58	52.69	52.31	52.56	52.17	1,899
Feb 02, 2024	51.71	52.00	51.66	52.00	51.62	1,308
Feb 01, 2024	51.29	51.29	51.01	51.01	50.64	972
Jan 31, 2024	51.47	51.67	50.84	51.11	50.73	672
Jan 30, 2024	50.73	50.92	50.70	50.92	50.54	318
Jan 29, 2024	50.34	50.66	50.34	50.66	50.29	312
Jan 26, 2024	49.95	50.21	49.86	50.21	49.84	1,866
Jan 25, 2024	49.22	49.50	49.17	49.50	49.14	264
Jan 24, 2024	49.96	49.96	49.39	49.39	49.03	906
Jan 23, 2024	49.52	49.76	49.52	49.76	49.39	291
Jan 22, 2024	49.61	49.83	49.50	49.69	49.32	693
Jan 19, 2024	49.93	50.00	49.93	49.95	49.58	1,710
Jan 18, 2024	49.19	50.09	49.19	50.09	49.72	1,788
Jan 17, 2024	49.44	49.62	49.35	49.62	49.25	3,681
Jan 16, 2024	49.04	49.66	49.04	49.53	49.17	699
Jan 15, 2024	49.03	49.14	49.02	49.02	48.66	564
Jan 12, 2024	48.81	48.81	48.72	48.72	48.36	600
Jan 11, 2024	49.00	49.11	48.77	49.05	48.69	765
Jan 10, 2024	48.47	49.02	48.47	49.01	48.65	312
Jan 09, 2024	48.07	48.21	48.07	48.21	47.85	1,875
Jan 08, 2024	47.51	47.75	47.51	47.69	47.34	840
Jan 05, 2024	48.12	48.29	48.07	48.07	47.71	1,404
Jan 04, 2024	48.40	48.63	48.18	48.18	47.82	1,128
Jan 03, 2024	48.36	48.79	48.36	48.73	48.37	18,432
Jan 02, 2024	47.73	48.38	47.64	48.38	48.02	696
Dec 29, 2023	47.45	47.59	47.45	47.57	47.22	195
Dec 28, 2023	47.34	47.50	47.31	47.46	47.11	681
Dec 27, 2023	47.23	47.25	47.14	47.25	46.90	594
Dec 22, 2023	46.73	47.42	46.73	47.42	47.07	1,377
Dec 21, 2023	46.94	46.99	46.84	46.84	46.49	549
Dec 20, 2023	47.41	47.41	47.20	47.27	46.92	2,808
Dec 19, 2023	47.15	47.23	47.06	47.06	46.71	1,407
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7307-0.0004(-0.06%)

CRUDE OIL79.79+0.53(+0.67%)

Bitcoin CAD86,173.04+1,955.16(+2.32%)

Walmart Inc. (WMT.F)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7307
-0.0004(-0.06%)

CRUDE OIL
79.79
+0.53(+0.67%)

Bitcoin CAD
86,173.04
+1,955.16(+2.32%)