WMT: Walmart Inc. Historical Data

1989 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.5965

CLOSE 1.599

Low

LOW 1.25

High

HIGH 1.87

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1989	1.29	1.29	1.25	1.27
01/04/1989	1.27	1.29	1.26	1.29
01/05/1989	1.29	1.3	1.29	1.29
01/06/1989	1.29	1.31	1.29	1.29
01/09/1989	1.29	1.3	1.27	1.28
01/10/1989	1.28	1.29	1.28	1.29
01/11/1989	1.29	1.33	1.28	1.32
01/12/1989	1.32	1.33	1.32	1.32
01/13/1989	1.32	1.33	1.32	1.33
01/16/1989	1.33	1.33	1.32	1.32
01/17/1989	1.32	1.32	1.31	1.32
01/18/1989	1.32	1.32	1.3	1.32
01/19/1989	1.32	1.33	1.31	1.33
01/20/1989	1.33	1.34	1.32	1.33
01/23/1989	1.33	1.34	1.31	1.31
01/24/1989	1.31	1.34	1.29	1.34
01/25/1989	1.34	1.35	1.34	1.35
01/26/1989	1.35	1.36	1.34	1.35
01/27/1989	1.36	1.39	1.36	1.36
01/30/1989	1.36	1.38	1.36	1.37
01/31/1989	1.37	1.41	1.37	1.41
02/01/1989	1.41	1.43	1.39	1.41
02/02/1989	1.41	1.43	1.4	1.4
02/03/1989	1.4	1.4	1.39	1.4
02/06/1989	1.4	1.41	1.39	1.4
02/07/1989	1.4	1.43	1.4	1.43
02/08/1989	1.43	1.46	1.41	1.44
02/09/1989	1.44	1.44	1.41	1.42
02/10/1989	1.41	1.41	1.39	1.39
02/13/1989	1.39	1.4	1.37	1.4
02/14/1989	1.4	1.42	1.4	1.4
02/15/1989	1.4	1.43	1.39	1.43
02/16/1989	1.43	1.43	1.42	1.42
02/17/1989	1.42	1.43	1.42	1.43
02/21/1989	1.43	1.44	1.4	1.4
02/22/1989	1.4	1.4	1.36	1.37
02/23/1989	1.37	1.37	1.35	1.36
02/24/1989	1.36	1.37	1.32	1.33
02/27/1989	1.33	1.34	1.32	1.33
02/28/1989	1.33	1.34	1.32	1.33
03/01/1989	1.33	1.34	1.31	1.31
03/02/1989	1.32	1.34	1.32	1.34
03/03/1989	1.34	1.34	1.32	1.33
03/06/1989	1.33	1.35	1.33	1.34
03/07/1989	1.34	1.38	1.34	1.35
03/08/1989	1.35	1.39	1.35	1.37
03/09/1989	1.37	1.39	1.36	1.37
03/10/1989	1.37	1.38	1.35	1.37
03/13/1989	1.37	1.41	1.36	1.4
03/14/1989	1.4	1.41	1.39	1.4
03/15/1989	1.4	1.41	1.39	1.39
03/16/1989	1.39	1.41	1.39	1.41
03/17/1989	1.4	1.4	1.33	1.37
03/20/1989	1.35	1.35	1.32	1.35
03/21/1989	1.35	1.35	1.33	1.33
03/22/1989	1.33	1.34	1.33	1.34
03/23/1989	1.34	1.34	1.33	1.33
03/27/1989	1.33	1.37	1.33	1.37
03/28/1989	1.37	1.38	1.35	1.36
03/29/1989	1.36	1.37	1.35	1.36
03/30/1989	1.36	1.37	1.34	1.36
03/31/1989	1.36	1.37	1.34	1.35
04/03/1989	1.35	1.37	1.34	1.36
04/04/1989	1.36	1.39	1.36	1.38
04/05/1989	1.38	1.39	1.34	1.39
04/06/1989	1.39	1.39	1.37	1.38
04/07/1989	1.38	1.41	1.36	1.4
04/10/1989	1.4	1.42	1.4	1.42
04/11/1989	1.42	1.43	1.41	1.42
04/12/1989	1.42	1.43	1.41	1.42
04/13/1989	1.42	1.43	1.41	1.41
04/14/1989	1.42	1.44	1.42	1.44
04/17/1989	1.44	1.46	1.43	1.46
04/18/1989	1.47	1.5	1.47	1.5
04/19/1989	1.5	1.51	1.48	1.5
04/20/1989	1.5	1.5	1.48	1.48
04/21/1989	1.48	1.52	1.48	1.52
04/24/1989	1.52	1.52	1.5	1.51
04/25/1989	1.51	1.52	1.48	1.48
04/26/1989	1.48	1.49	1.47	1.48
04/27/1989	1.48	1.49	1.47	1.49
04/28/1989	1.49	1.5	1.48	1.5
05/01/1989	1.48	1.48	1.45	1.46
05/02/1989	1.46	1.46	1.44	1.44
05/03/1989	1.44	1.49	1.43	1.46
05/04/1989	1.46	1.48	1.45	1.48
05/05/1989	1.49	1.52	1.49	1.49
05/08/1989	1.48	1.48	1.45	1.47
05/09/1989	1.47	1.48	1.43	1.46
05/10/1989	1.46	1.47	1.45	1.46
05/11/1989	1.46	1.48	1.46	1.47
05/12/1989	1.5	1.53	1.5	1.53
05/15/1989	1.53	1.55	1.53	1.55
05/16/1989	1.55	1.57	1.53	1.57
05/17/1989	1.57	1.6	1.56	1.58
05/18/1989	1.58	1.62	1.58	1.62
05/19/1989	1.62	1.66	1.62	1.64
05/22/1989	1.64	1.66	1.62	1.64
05/23/1989	1.63	1.63	1.59	1.59
05/24/1989	1.59	1.61	1.59	1.6
05/25/1989	1.6	1.6	1.59	1.6
05/26/1989	1.6	1.61	1.58	1.61
05/30/1989	1.61	1.61	1.59	1.6
05/31/1989	1.6	1.6	1.58	1.58
06/01/1989	1.58	1.61	1.58	1.6
06/02/1989	1.61	1.64	1.61	1.63
06/05/1989	1.63	1.64	1.6	1.61
06/06/1989	1.61	1.64	1.6	1.64
06/07/1989	1.65	1.67	1.65	1.67
06/08/1989	1.67	1.67	1.65	1.65
06/09/1989	1.65	1.67	1.63	1.67
06/12/1989	1.66	1.66	1.63	1.65
06/13/1989	1.65	1.65	1.63	1.64
06/14/1989	1.64	1.65	1.62	1.64
06/15/1989	1.62	1.62	1.6	1.61
06/16/1989	1.61	1.63	1.59	1.62
06/19/1989	1.62	1.65	1.61	1.65
06/20/1989	1.65	1.68	1.65	1.67
06/21/1989	1.67	1.68	1.65	1.65
06/22/1989	1.65	1.65	1.64	1.65
06/23/1989	1.65	1.68	1.65	1.68
06/26/1989	1.68	1.7	1.67	1.67
06/27/1989	1.67	1.69	1.67	1.67
06/28/1989	1.67	1.68	1.65	1.67
06/29/1989	1.66	1.66	1.61	1.62
06/30/1989	1.61	1.61	1.57	1.59
07/03/1989	1.59	1.6	1.58	1.59
07/05/1989	1.59	1.6	1.57	1.58
07/06/1989	1.58	1.6	1.58	1.59
07/07/1989	1.59	1.62	1.58	1.61
07/10/1989	1.61	1.63	1.61	1.62
07/11/1989	1.62	1.66	1.62	1.65
07/12/1989	1.65	1.66	1.64	1.66
07/13/1989	1.66	1.66	1.64	1.65
07/14/1989	1.65	1.67	1.6	1.66
07/17/1989	1.66	1.69	1.66	1.68
07/18/1989	1.68	1.7	1.66	1.68
07/19/1989	1.69	1.74	1.69	1.74
07/20/1989	1.74	1.76	1.71	1.71
07/21/1989	1.71	1.78	1.7	1.78
07/24/1989	1.78	1.78	1.74	1.77
07/25/1989	1.77	1.77	1.71	1.73
07/26/1989	1.73	1.77	1.72	1.77
07/27/1989	1.77	1.79	1.76	1.79
07/28/1989	1.79	1.79	1.77	1.78
07/31/1989	1.78	1.8	1.78	1.8
08/01/1989	1.8	1.83	1.76	1.77
08/02/1989	1.77	1.77	1.73	1.74
08/03/1989	1.74	1.76	1.74	1.75
08/04/1989	1.75	1.75	1.73	1.74
08/07/1989	1.74	1.8	1.74	1.8
08/08/1989	1.8	1.81	1.69	1.72
08/09/1989	1.72	1.74	1.69	1.7
08/10/1989	1.7	1.75	1.68	1.73
08/11/1989	1.73	1.76	1.69	1.71
08/14/1989	1.71	1.72	1.69	1.7
08/15/1989	1.7	1.71	1.69	1.7
08/16/1989	1.7	1.71	1.69	1.7
08/17/1989	1.7	1.71	1.7	1.7
08/18/1989	1.7	1.73	1.7	1.73
08/21/1989	1.73	1.74	1.69	1.69
08/22/1989	1.69	1.71	1.68	1.7
08/23/1989	1.7	1.72	1.7	1.71
08/24/1989	1.71	1.77	1.71	1.77
08/25/1989	1.77	1.79	1.75	1.77
08/28/1989	1.77	1.77	1.74	1.77
08/29/1989	1.76	1.76	1.73	1.74
08/30/1989	1.74	1.77	1.73	1.75
08/31/1989	1.75	1.76	1.74	1.76
09/01/1989	1.76	1.77	1.74	1.75
09/05/1989	1.75	1.76	1.72	1.75
09/06/1989	1.74	1.74	1.7	1.71
09/07/1989	1.71	1.71	1.68	1.69
09/08/1989	1.69	1.7	1.65	1.69
09/11/1989	1.69	1.69	1.67	1.69
09/12/1989	1.69	1.69	1.67	1.67
09/13/1989	1.67	1.68	1.66	1.66
09/14/1989	1.66	1.66	1.64	1.65
09/15/1989	1.65	1.67	1.65	1.67
09/18/1989	1.67	1.67	1.64	1.65
09/19/1989	1.65	1.66	1.64	1.65
09/20/1989	1.65	1.66	1.64	1.65
09/21/1989	1.65	1.67	1.65	1.66
09/22/1989	1.66	1.67	1.66	1.66
09/25/1989	1.66	1.66	1.64	1.64
09/26/1989	1.64	1.67	1.63	1.65
09/27/1989	1.65	1.68	1.64	1.68
09/28/1989	1.68	1.71	1.67	1.71
09/29/1989	1.71	1.72	1.69	1.71
10/02/1989	1.71	1.71	1.68	1.71
10/03/1989	1.71	1.74	1.7	1.74
10/04/1989	1.74	1.74	1.72	1.73
10/05/1989	1.73	1.77	1.72	1.76
10/06/1989	1.78	1.83	1.78	1.81
10/09/1989	1.81	1.82	1.8	1.82
10/10/1989	1.82	1.83	1.82	1.82
10/11/1989	1.82	1.83	1.81	1.81
10/12/1989	1.81	1.81	1.79	1.81
10/13/1989	1.81	1.81	1.66	1.67
10/16/1989	1.67	1.79	1.54	1.79
10/17/1989	1.77	1.77	1.71	1.76
10/18/1989	1.76	1.76	1.73	1.73
10/19/1989	1.74	1.8	1.74	1.79
10/20/1989	1.79	1.82	1.78	1.81
10/23/1989	1.81	1.82	1.78	1.8
10/24/1989	1.79	1.79	1.72	1.79
10/25/1989	1.79	1.79	1.77	1.77
10/26/1989	1.77	1.77	1.74	1.75
10/27/1989	1.74	1.74	1.68	1.72
10/30/1989	1.72	1.73	1.69	1.69
10/31/1989	1.69	1.73	1.68	1.73
11/01/1989	1.73	1.73	1.7	1.7
11/02/1989	1.7	1.73	1.7	1.71
11/03/1989	1.7	1.7	1.68	1.69
11/06/1989	1.69	1.69	1.67	1.69
11/07/1989	1.69	1.73	1.67	1.72
11/08/1989	1.73	1.77	1.73	1.76
11/09/1989	1.76	1.78	1.74	1.74
11/10/1989	1.75	1.77	1.75	1.76
11/13/1989	1.76	1.78	1.74	1.77
11/14/1989	1.77	1.78	1.73	1.75
11/15/1989	1.75	1.75	1.72	1.75
11/16/1989	1.75	1.78	1.74	1.77
11/17/1989	1.77	1.8	1.77	1.79
11/20/1989	1.79	1.81	1.79	1.81
11/21/1989	1.81	1.81	1.79	1.8
11/22/1989	1.8	1.82	1.78	1.8
11/24/1989	1.8	1.8	1.79	1.8
11/27/1989	1.8	1.82	1.8	1.82
11/28/1989	1.8	1.8	1.79	1.8
11/29/1989	1.8	1.81	1.78	1.79
11/30/1989	1.79	1.83	1.79	1.82
12/01/1989	1.82	1.86	1.81	1.86
12/04/1989	1.86	1.87	1.85	1.86
12/05/1989	1.86	1.86	1.84	1.84
12/06/1989	1.84	1.85	1.83	1.83
12/07/1989	1.83	1.85	1.82	1.83
12/08/1989	1.83	1.86	1.83	1.84
12/11/1989	1.84	1.84	1.81	1.84
12/12/1989	1.84	1.84	1.81	1.84
12/13/1989	1.84	1.86	1.83	1.84
12/14/1989	1.84	1.85	1.81	1.83
12/15/1989	1.83	1.86	1.82	1.85
12/18/1989	1.85	1.86	1.81	1.82
12/19/1989	1.82	1.82	1.76	1.79
12/20/1989	1.79	1.83	1.79	1.8
12/21/1989	1.8	1.82	1.79	1.79
12/22/1989	1.8	1.84	1.8	1.84
12/26/1989	1.84	1.84	1.8	1.81
12/27/1989	1.81	1.83	1.8	1.82
12/28/1989	1.82	1.86	1.82	1.85
12/29/1989	1.85	1.87	1.84	1.87

Menu

Create your free account now!

WMT: Walmart Inc. Historical Data

1989 Historical Chart

Average

Low

High