WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2019120.45120.60119.13119.14119.145,268,411
Oct. 17, 2019119.67120.25119.36119.84119.843,910,900
Oct. 16, 2019119.31120.11119.10119.42119.423,781,600
Oct. 15, 2019119.33119.99118.87119.53119.534,516,700
Oct. 14, 2019119.85120.46119.10119.17119.174,573,300
Oct. 11, 2019119.92120.71118.72120.24120.246,127,900
Oct. 10, 2019118.90119.88118.60119.61119.614,341,500
Oct. 09, 2019118.18119.30118.02118.93118.933,903,400
Oct. 08, 2019116.81118.67116.66117.58117.585,125,100
Oct. 07, 2019118.10118.30116.88117.23117.234,695,000
Oct. 04, 2019116.40118.30116.19118.16118.164,627,000
Oct. 03, 2019115.88116.80114.58116.31116.315,206,500
Oct. 02, 2019117.40117.55115.61116.12116.125,944,500
Oct. 01, 2019118.85119.11117.72117.85117.853,729,300
Sep. 30, 2019118.67119.44118.56118.68118.683,401,400
Sep. 27, 2019119.21119.23117.75118.45118.453,434,700
Sep. 26, 2019118.80119.55118.19118.30118.303,986,900
Sep. 25, 2019118.47118.72117.81118.47118.474,613,600
Sep. 24, 2019118.25119.86118.01118.40118.407,273,100
Sep. 23, 2019116.61118.41116.56117.62117.625,162,500
Sep. 20, 2019117.35117.64116.80116.98116.9811,332,400
Sep. 19, 2019117.40117.81116.77117.11117.113,380,600
Sep. 18, 2019116.91117.23116.18117.16117.163,956,000
Sep. 17, 2019115.32116.69115.25116.51116.514,604,500
Sep. 16, 2019116.54117.17115.38115.57115.576,090,300
Sep. 13, 2019117.16118.19116.95117.43117.435,638,600
Sep. 12, 2019116.65117.07115.90116.92116.924,474,300
Sep. 11, 2019116.00116.70115.22116.02116.025,284,100
Sep. 10, 2019115.99116.96115.48116.05116.054,857,400
Sep. 09, 2019114.50116.61114.40116.33116.335,973,700
Sep. 06, 2019115.44115.75114.62114.73114.734,346,400
Sep. 05, 2019117.67117.96115.27115.44115.445,826,400
Sep. 04, 2019115.69115.96114.82115.91115.915,782,900
Sep. 03, 2019113.68115.31113.49114.64114.645,942,700
Aug. 30, 2019115.00115.38113.90114.26114.265,705,300
Aug. 29, 2019114.20114.59113.31114.08114.085,270,500
Aug. 28, 2019112.28113.08111.68112.72112.725,371,000
Aug. 27, 2019112.42112.81111.51112.42112.425,733,700
Aug. 26, 2019111.56112.27111.22111.99111.995,935,700
Aug. 23, 2019111.62111.91110.13110.83110.836,236,700
Aug. 22, 2019112.20112.79111.35111.91111.915,995,400
Aug. 21, 2019113.98114.07111.88112.02112.028,156,400
Aug. 20, 2019113.86114.04112.01112.05112.056,112,300
Aug. 19, 2019114.35114.78113.60113.81113.817,178,100
Aug. 16, 2019114.08114.93112.06112.99112.9910,965,200
Aug. 15, 2019112.53113.64110.16112.69112.6919,812,900
Aug. 14, 2019105.48108.06105.14106.20106.209,312,800
Aug. 13, 2019105.25108.11104.85107.41107.416,675,300
Aug. 12, 2019106.72106.84104.84105.22105.225,868,400
Aug. 09, 2019108.06108.46106.71107.28107.284,193,500
Aug. 08, 2019108.01108.84107.77108.52108.524,374,400
Aug. 08, 20190.53 Dividend
Aug. 07, 2019107.02108.64105.92108.20107.677,278,500
Aug. 06, 2019106.19107.84105.59107.27106.747,016,400
Aug. 05, 2019108.00108.00105.59105.82105.307,570,000
Aug. 02, 2019109.74110.14108.15109.40108.865,656,700
Aug. 01, 2019110.32112.17109.32109.38108.847,455,000
Jul. 31, 2019111.91112.34109.63110.38109.846,211,300
Jul. 30, 2019112.06112.40111.67112.06111.513,035,200
Jul. 29, 2019112.84112.98111.76112.27111.723,746,600
Jul. 26, 2019112.12113.34111.82113.02112.474,729,000
Jul. 25, 2019112.18112.39111.66112.22111.673,851,500
Jul. 24, 2019112.03112.79111.57112.00111.454,177,300
Jul. 23, 2019113.12113.20111.57112.09111.545,754,200
Jul. 22, 2019114.10114.34112.32112.82112.274,516,900
Jul. 19, 2019115.00115.31113.86113.90113.343,796,300
Jul. 18, 2019114.35114.78113.74114.72114.163,223,600
Jul. 17, 2019114.81115.17114.20114.60114.042,688,500
Jul. 16, 2019115.33115.49114.04114.76114.203,488,200
Jul. 15, 2019114.67115.08114.45114.98114.423,346,000
Jul. 12, 2019114.09114.77113.62114.60114.043,743,300
Jul. 11, 2019113.34113.94113.02113.92113.363,896,600
Jul. 10, 2019113.12113.61112.39112.98112.434,579,000
Jul. 09, 2019112.89113.38112.60112.88112.335,423,400
Jul. 08, 2019111.92112.93111.70112.72112.174,715,700
Jul. 05, 2019112.00112.24111.21111.98111.433,579,400
Jul. 03, 2019111.18112.40111.00112.32111.773,207,300
Jul. 02, 2019110.83111.61110.34111.60111.054,062,900
Jul. 01, 2019111.30111.97110.02110.62110.085,514,700
Jun. 28, 2019110.55111.51110.24110.49109.956,506,700
Jun. 27, 2019110.06110.51108.86110.10109.565,481,300
Jun. 26, 2019110.85111.08110.10110.16109.624,161,700
Jun. 25, 2019110.88111.43110.40110.72110.186,105,000
Jun. 24, 2019111.49112.22111.03111.24110.706,032,800
Jun. 21, 2019110.34112.19110.26111.13110.5913,178,600
Jun. 20, 2019109.82110.49109.28110.32109.785,001,500
Jun. 19, 2019109.80109.84108.87109.62109.083,924,600
Jun. 18, 2019109.80109.96108.91109.65109.114,911,200
Jun. 17, 2019109.12109.55108.26109.16108.634,147,000
Jun. 14, 2019108.78109.59108.46109.07108.544,525,900
Jun. 13, 2019109.00109.58108.17108.65108.125,485,000
Jun. 12, 2019107.92108.91107.92108.82108.294,635,100
Jun. 11, 2019108.00108.97107.75107.94107.416,747,300
Jun. 10, 2019106.48107.78106.37107.52106.996,325,700
Jun. 07, 2019105.23106.36105.05106.06105.546,809,400
Jun. 06, 2019104.49105.66104.20105.11104.608,063,700
Jun. 05, 2019102.75104.78102.60104.42103.916,902,900
Jun. 04, 2019102.61102.65101.44102.56102.065,964,900
Jun. 03, 2019101.63102.68101.40101.96101.466,614,700
May 31, 2019101.35102.02100.60101.44100.945,927,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...