Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Walmart Inc. logo
WMT
Walmart Inc.
20:00:00
117.18 $
0.0000 (%0.00)
Previous Close: 118.13
Day Low₺116.795
Day High₺118.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WMT: Walmart Inc. Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.2669
CLOSE 16.246

Low

LOW 14.1

High

HIGH 18.2
DATEOPENHIGHLOWCLOSE
01/03/200517.9218.117.7717.78
01/04/200517.9217.9617.6717.74
01/05/200517.8317.8817.717.76
01/06/200517.9718.0617.7218.02
01/07/200518.0218.1117.9218
01/10/200517.9318.1117.8617.91
01/11/200517.8617.9217.8117.86
01/12/200517.8618.0517.818.03
01/13/200518.0318.0717.8417.88
01/14/200517.8818.0217.8318
01/18/200517.8718.1717.8418.16
01/19/200518.118.217.9217.93
01/20/200517.9118.0617.7717.79
01/21/200517.7817.8317.6717.67
01/24/200517.6717.7617.5917.69
01/25/200517.7317.8217.717.76
01/26/200517.7817.917.7417.76
01/27/200517.6917.7917.6217.69
01/28/200517.6317.6417.4317.48
01/31/200517.5217.6317.4117.47
02/01/200517.4717.6517.4517.54
02/02/200517.5417.7717.5417.69
02/03/200517.6817.8117.6717.81
02/04/200517.817.8617.7117.82
02/07/200517.917.9117.8217.84
02/08/200517.7717.8617.7317.73
02/09/200517.6217.717.4217.51
02/10/200517.4917.6117.4117.42
02/11/200517.3717.5417.3717.37
02/14/200517.4617.517.3717.38
02/15/200517.4617.6517.4617.57
02/16/200517.6317.6517.5117.53
02/17/200517.6517.6817.4417.57
02/18/200517.5717.6717.5517.57
02/22/200517.5317.5617.3217.33
02/23/200517.3417.3717.0817.2
02/24/200517.2517.2717.0917.15
02/25/200517.1317.1617.0317.16
02/28/200517.2717.4317.217.2
03/01/200517.3417.4417.3117.35
03/02/200517.3517.4717.2717.32
03/03/200517.617.7317.5617.62
03/04/200517.8317.8317.6517.7
03/07/200517.717.7917.5317.59
03/08/200517.5317.5817.4217.47
03/09/200517.4717.5317.4317.48
03/10/200517.4817.5217.3617.38
03/11/200517.4117.4117.1617.2
03/14/200517.2617.3117.0517.1
03/15/200517.1817.221717.01
03/16/200516.9717.1816.9517.11
03/17/200517.1717.4817.1317.44
03/18/200517.3817.4517.1517.15
03/21/200517.1717.2517.0417.06
03/22/200517.0617.1116.9516.97
03/23/200516.9717.0616.8616.88
03/24/200517.0117.0116.8416.89
03/28/200516.8917.0616.8417
03/29/200516.9717.0916.9116.92
03/30/200516.9717.0616.916.95
03/31/200516.9216.9616.6916.7
04/01/200516.8316.8316.1716.33
04/04/200516.4416.5416.2416.47
04/05/200516.5216.616.4116.56
04/06/200516.6316.6516.4516.5
04/07/200516.3916.4316.1516.3
04/08/200516.316.3516.1716.19
04/11/200516.1916.2316.0816.17
04/12/200516.0716.2815.9216.21
04/13/200516.2516.3616.1616.19
04/14/200516.2716.515.9715.99
04/15/200515.9916.0815.8315.9
04/18/200515.9715.9915.8515.96
04/19/200515.9215.9615.7315.87
04/20/200515.815.9815.7715.78
04/21/200515.9615.9715.8315.93
04/22/200515.8315.8615.5515.6
04/25/200515.6815.8115.6315.67
04/26/200515.6715.7315.6315.67
04/27/200515.5715.8215.5515.76
04/28/200515.6715.8615.6415.68
04/29/200515.7215.7615.415.71
05/02/200515.8315.9715.7715.93
05/03/200515.8616.1715.8516.13
05/04/200516.1316.216.0816.15
05/05/200516.1216.4116.116.19
05/06/200516.2816.3816.2216.32
05/09/200516.316.4916.316.42
05/10/200516.3316.3416.1816.24
05/11/200516.2516.3116.0416.2
05/12/200515.615.9615.5315.88
05/13/200515.815.8515.6415.71
05/16/200515.5715.8315.5715.74
05/17/200515.715.7915.6415.67
05/18/200515.7515.8915.6615.86
05/19/200515.9415.9915.7715.84
05/20/200515.815.8115.6815.73
05/23/200515.7816.0115.7615.95
05/24/200515.9115.9515.8515.88
05/25/200515.9515.9515.7115.77
05/26/200515.8215.8315.7415.77
05/27/200515.7515.7715.7215.76
05/31/200515.8215.8215.7115.74
06/01/200515.7516.0615.7515.97
06/02/200515.9516.1515.9416.07
06/03/200516.0316.0515.7615.78
06/06/200515.7816.0515.7415.91
06/07/200515.9816.0315.9115.92
06/08/200515.9615.9615.7715.86
06/09/200515.8516.0315.8215.94
06/10/200515.9316.0115.8815.99
06/13/20051616.241616.09
06/14/200516.2216.5716.1316.56
06/15/200516.6716.7716.4616.62
06/16/200516.5716.6516.4116.45
06/17/200516.2116.5816.2116.31
06/20/200516.1916.3216.1816.29
06/21/200516.3316.3616.1716.18
06/22/200516.2316.3116.116.26
06/23/200516.2616.315.9315.96
06/24/200515.9415.9515.7515.79
06/27/200515.7915.915.7915.84
06/28/200515.916.2115.8916.14
06/29/200516.216.3516.1716.18
06/30/200516.3316.3316.0216.07
07/01/200516.0816.1816.0516.09
07/05/200516.4216.6316.4216.6
07/06/200516.6416.6416.4116.46
07/07/200516.3516.6316.3316.5
07/08/200516.4616.6716.4216.63
07/11/200516.6216.6916.5316.6
07/12/200516.5516.7416.5416.7
07/13/200516.6516.7516.6316.71
07/14/200516.7716.916.716.84
07/15/200516.7916.8116.6516.75
07/18/200516.7316.7816.6516.66
07/19/200516.6616.7216.5216.59
07/20/200516.5216.6916.4316.67
07/21/200516.5716.5716.3816.46
07/22/200516.516.5716.4216.51
07/25/200516.5116.6216.4416.48
07/26/200516.5516.6216.5116.51
07/27/200516.516.6716.4816.6
07/28/200516.6516.6616.5216.61
07/29/200516.5716.6616.4416.45
08/01/200516.5416.5816.4816.51
08/02/200516.5516.6216.4816.6
08/03/200516.5116.5816.4916.56
08/04/200516.5616.6116.4116.43
08/05/200516.3716.5316.3416.44
08/08/200516.4916.5116.3716.38
08/09/200516.3816.5216.3616.41
08/10/200516.4416.5816.2516.28
08/11/200516.3416.4316.2216.32
08/12/200516.2716.3716.1916.23
08/15/200516.2716.3816.1716.37
08/16/200516.0216.0715.7215.86
08/17/200515.7715.8715.715.7
08/18/200515.7315.8215.515.75
08/19/200515.7915.7915.515.53
08/22/200515.6215.7315.4415.56
08/23/200515.4815.5515.4315.45
08/24/200515.4515.4915.1615.18
08/25/200515.2815.3215.0515.1
08/26/200515.1115.3515.0715.23
08/29/200515.1515.3215.115.22
08/30/200515.1215.1714.9215.06
08/31/200515.115.114.914.99
09/01/200514.9815.0514.9115
09/02/200515.0515.0614.8414.85
09/06/200514.9515.2414.9315.23
09/07/200515.2815.3315.1215.29
09/08/200515.215.2915.1115.29
09/09/200515.2215.3714.9715.3
09/12/200515.2415.3815.1815.3
09/13/200515.4915.4915.0115.02
09/14/200515.0615.114.8614.9
09/15/200514.914.9314.7414.77
09/16/200514.7414.8214.6114.62
09/19/200514.6714.7514.6114.67
09/20/200514.6914.7214.3614.4
09/21/200514.3414.3814.1414.16
09/22/200514.1514.5114.114.4
09/23/200514.4314.5514.2914.4
09/26/200514.5914.6114.3414.37
09/27/200514.4814.4814.314.37
09/28/200514.3514.4714.2514.38
09/29/200514.4314.5314.3414.51
09/30/200514.4914.6214.4514.61
10/03/200514.7214.8114.5614.59
10/04/200514.5914.7614.5914.62
10/05/200514.6614.6614.514.5
10/06/200514.6514.8214.4314.64
10/07/200514.6714.7414.5814.68
10/10/200514.891514.8214.85
10/11/20051515.0714.8515.01
10/12/200515.0215.0514.8714.98
10/13/200514.9715.0314.8714.92
10/14/200515.0615.0914.815.01
10/17/200515.0915.114.9515.08
10/18/200515.0715.1715.0115.04
10/19/200515.0415.3614.9315.33
10/20/200515.3815.5215.1315.2
10/21/200515.2615.3715.215.24
10/24/200515.3615.4515.2415.4
10/25/200515.3215.3615.0815.13
10/26/200515.0615.3315.0215.19
10/27/200515.1515.2314.9114.91
10/28/20051515.1814.9215.17
10/31/200515.3715.8515.3315.77
11/01/200515.7115.7415.6115.66
11/02/200515.5815.9215.5415.85
11/03/20051616.0415.7115.82
11/04/200515.815.9215.6915.9
11/07/200515.9716.0615.9216.02
11/08/200515.9315.9515.7915.87
11/09/200515.8416.1215.7716.07
11/10/200516.0816.4316.0516.35
11/11/200516.3916.4916.2616.33
11/14/200516.4716.5616.3416.43
11/15/200516.2716.3716.116.26
11/16/200516.2616.416.1116.29
11/17/200516.3516.4316.2916.41
11/18/200516.5516.616.3416.5
11/21/200516.5116.616.4716.54
11/22/200516.4516.7416.2416.73
11/23/200516.7716.9116.6916.86
11/25/200516.916.9616.7716.83
11/28/200516.8716.8916.6116.67
11/29/200516.6716.716.2716.34
11/30/200516.3716.3916.1816.19
12/01/200516.216.2515.8416.01
12/02/200515.9416.1515.8415.99
12/05/200515.9615.9615.715.71
12/06/200515.815.9715.7715.87
12/07/200515.9316.0215.8115.92
12/08/200515.9215.9615.8315.9
12/09/200515.8716.1515.8616.03
12/12/200516.1216.2916.116.23
12/13/200516.1316.5716.1216.49
12/14/200516.4916.5616.3816.5
12/15/200516.4616.5216.2716.42
12/16/200516.5316.5416.3516.42
12/19/200516.3716.5816.316.32
12/20/200516.2816.3216.1516.2
12/21/200516.2816.3116.1616.22
12/22/200516.2216.2716.1216.2
12/23/200516.1716.1916.0616.11
12/27/200516.1416.1515.7915.91
12/28/200515.9516.115.9215.95
12/29/200515.9616.0115.8115.83
12/30/200515.8215.8215.5815.6