WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 06, 2019119.08119.80118.92119.78119.784,342,496
Dec. 05, 2019118.36118.78117.42118.66118.664,352,800
Dec. 05, 20190.53 Dividend
Dec. 04, 2019119.12119.20118.30118.69118.165,556,600
Dec. 03, 2019118.40118.96117.77118.67118.146,594,800
Dec. 02, 2019119.15119.38117.84119.28118.755,670,900
Nov. 29, 2019119.14119.97119.00119.09118.563,157,300
Nov. 27, 2019119.39119.80118.73118.76118.233,434,100
Nov. 26, 2019118.96119.30118.45119.19118.666,292,500
Nov. 25, 2019120.00120.02117.90118.92118.395,881,500
Nov. 22, 2019120.15120.30119.27119.36118.833,843,100
Nov. 21, 2019118.83120.00118.67119.86119.324,302,400
Nov. 20, 2019120.21120.48118.40119.13118.605,075,900
Nov. 19, 2019120.11120.36119.71119.89119.353,715,400
Nov. 18, 2019118.45120.87118.24120.25119.716,548,000
Nov. 15, 2019120.68121.00118.38118.87118.3410,137,700
Nov. 14, 2019124.60125.38119.51120.65120.1122,504,200
Nov. 13, 2019119.16121.36118.66120.98120.447,711,800
Nov. 12, 2019119.60120.00118.81119.12118.595,063,100
Nov. 11, 2019118.70119.63118.28119.04118.514,439,000
Nov. 08, 2019120.31120.88118.94119.44118.913,832,700
Nov. 07, 2019120.00120.92119.54120.23119.694,441,400
Nov. 06, 2019118.83119.62118.71119.50118.973,614,400
Nov. 05, 2019117.68119.14117.08118.86118.334,217,100
Nov. 04, 2019118.40119.11117.17117.57117.054,646,000
Nov. 01, 2019117.92117.97117.23117.62117.093,762,600
Oct. 31, 2019117.93118.28116.83117.26116.744,881,300
Oct. 30, 2019117.18118.37117.05118.10117.572,996,000
Oct. 29, 2019118.50118.73117.08117.15116.634,791,100
Oct. 28, 2019119.25119.70118.53119.22118.693,404,300
Oct. 25, 2019119.00119.33118.20119.04118.512,564,100
Oct. 24, 2019119.15119.57118.51119.10118.572,900,300
Oct. 23, 2019119.17119.85118.69119.35118.822,840,000
Oct. 22, 2019119.75120.17119.39119.58119.052,544,700
Oct. 21, 2019119.30119.83118.82119.74119.213,410,100
Oct. 18, 2019120.45120.60119.13119.14118.615,592,300
Oct. 17, 2019119.67120.25119.36119.84119.303,910,900
Oct. 16, 2019119.31120.11119.10119.42118.893,781,600
Oct. 15, 2019119.33119.99118.87119.53119.004,516,700
Oct. 14, 2019119.85120.46119.10119.17118.644,573,300
Oct. 11, 2019119.92120.71118.72120.24119.706,127,900
Oct. 10, 2019118.90119.88118.60119.61119.084,341,500
Oct. 09, 2019118.18119.30118.02118.93118.403,903,400
Oct. 08, 2019116.81118.67116.66117.58117.055,125,100
Oct. 07, 2019118.10118.30116.88117.23116.714,695,000
Oct. 04, 2019116.40118.30116.19118.16117.634,627,000
Oct. 03, 2019115.88116.80114.58116.31115.795,206,500
Oct. 02, 2019117.40117.55115.61116.12115.605,944,500
Oct. 01, 2019118.85119.11117.72117.85117.323,729,300
Sep. 30, 2019118.67119.44118.56118.68118.153,401,400
Sep. 27, 2019119.21119.23117.75118.45117.923,434,700
Sep. 26, 2019118.80119.55118.19118.30117.773,986,900
Sep. 25, 2019118.47118.72117.81118.47117.944,613,600
Sep. 24, 2019118.25119.86118.01118.40117.877,273,100
Sep. 23, 2019116.61118.41116.56117.62117.095,162,500
Sep. 20, 2019117.35117.64116.80116.98116.4611,332,400
Sep. 19, 2019117.40117.81116.77117.11116.593,380,600
Sep. 18, 2019116.91117.23116.18117.16116.643,956,000
Sep. 17, 2019115.32116.69115.25116.51115.994,604,500
Sep. 16, 2019116.54117.17115.38115.57115.056,090,300
Sep. 13, 2019117.16118.19116.95117.43116.915,638,600
Sep. 12, 2019116.65117.07115.90116.92116.404,393,200
Sep. 11, 2019116.00116.70115.22116.02115.505,284,100
Sep. 10, 2019115.99116.96115.48116.05115.534,857,400
Sep. 09, 2019114.50116.61114.40116.33115.815,973,700
Sep. 06, 2019115.44115.75114.62114.73114.224,346,400
Sep. 05, 2019117.67117.96115.27115.44114.925,826,400
Sep. 04, 2019115.69115.96114.82115.91115.395,782,900
Sep. 03, 2019113.68115.31113.49114.64114.135,942,700
Aug. 30, 2019115.00115.38113.90114.26113.755,705,300
Aug. 29, 2019114.20114.59113.31114.08113.575,270,500
Aug. 28, 2019112.28113.08111.68112.72112.225,371,000
Aug. 27, 2019112.42112.81111.51112.42111.925,733,700
Aug. 26, 2019111.56112.27111.22111.99111.495,935,700
Aug. 23, 2019111.62111.91110.13110.83110.346,236,700
Aug. 22, 2019112.20112.79111.35111.91111.415,995,400
Aug. 21, 2019113.98114.07111.88112.02111.528,156,400
Aug. 20, 2019113.86114.04112.01112.05111.556,112,300
Aug. 19, 2019114.35114.78113.60113.81113.307,178,100
Aug. 16, 2019114.08114.93112.06112.99112.4910,965,200
Aug. 15, 2019112.53113.64110.16112.69112.1919,812,900
Aug. 14, 2019105.48108.06105.14106.20105.739,312,800
Aug. 13, 2019105.25108.11104.85107.41106.936,675,300
Aug. 12, 2019106.72106.84104.84105.22104.755,305,000
Aug. 09, 2019108.06108.46106.71107.28106.804,193,500
Aug. 08, 2019108.01108.84107.77108.52108.044,374,400
Aug. 08, 20190.53 Dividend
Aug. 07, 2019107.02108.64105.92108.20107.197,278,500
Aug. 06, 2019106.19107.84105.59107.27106.277,016,400
Aug. 05, 2019108.00108.00105.59105.82104.837,570,000
Aug. 02, 2019109.74110.14108.15109.40108.385,656,700
Aug. 01, 2019110.32112.17109.32109.38108.367,455,000
Jul. 31, 2019111.91112.34109.63110.38109.356,211,300
Jul. 30, 2019112.06112.40111.67112.06111.013,035,200
Jul. 29, 2019112.84112.98111.76112.27111.223,746,600
Jul. 26, 2019112.12113.34111.82113.02111.964,729,000
Jul. 25, 2019112.18112.39111.66112.22111.173,851,500
Jul. 24, 2019112.03112.79111.57112.00110.954,177,300
Jul. 23, 2019113.12113.20111.57112.09111.045,754,200
Jul. 22, 2019114.10114.34112.32112.82111.774,516,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...