WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 2020115.22116.53115.18116.10116.104,483,900
Jan. 21, 2020114.59115.69114.52115.59115.597,352,200
Jan. 17, 2020116.05116.30114.64114.96114.9610,045,000
Jan. 16, 2020115.50115.93115.28115.90115.905,369,400
Jan. 15, 2020114.63115.87114.52115.28115.287,454,200
Jan. 14, 2020115.47116.21115.13116.18116.186,585,800
Jan. 13, 2020116.38116.55115.37115.88115.886,112,600
Jan. 10, 2020117.24117.34115.98116.38116.386,054,800
Jan. 09, 2020116.15117.37116.08117.36117.365,563,700
Jan. 08, 2020116.30116.73115.68116.16116.165,875,800
Jan. 07, 2020117.26117.52116.20116.56116.566,846,900
Jan. 06, 2020117.40118.09116.77117.65117.656,445,500
Jan. 03, 2020118.27118.79117.59117.89117.895,399,200
Jan. 02, 2020118.86119.89118.70118.94118.946,764,900
Dec. 31, 2019119.50119.80118.19118.84118.844,912,000
Dec. 30, 2019119.80119.81119.13119.40119.402,945,800
Dec. 27, 2019119.94119.94119.25119.59119.593,544,000
Dec. 26, 2019119.61119.85118.95119.52119.524,223,800
Dec. 24, 2019119.13119.60119.01119.51119.512,227,400
Dec. 23, 2019120.20120.69119.01119.03119.034,485,800
Dec. 20, 2019121.48122.12120.02120.29120.297,954,400
Dec. 19, 2019119.94120.51119.78120.08120.084,464,100
Dec. 18, 2019121.51121.68119.84119.86119.865,103,000
Dec. 17, 2019120.95121.70120.70121.28121.284,575,800
Dec. 16, 2019120.42121.35120.42120.54120.545,350,700
Dec. 13, 2019119.16120.65119.02120.29120.295,366,300
Dec. 12, 2019119.00120.11118.68119.76119.764,149,000
Dec. 11, 2019119.40119.65118.53119.00119.003,506,400
Dec. 10, 2019119.35119.56119.02119.14119.144,282,300
Dec. 09, 2019119.57119.86119.18119.36119.364,816,000
Dec. 06, 2019119.08119.80118.92119.78119.784,340,800
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, 2019116.65117.07115.90116.92116.404,474,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...