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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.8591
CLOSE 16.8504

Low

LOW 15.42

High

HIGH 19.17
DATEOPENHIGHLOWCLOSE
01/02/200918.6619.1718.5919.06
01/05/200918.9919.1218.5618.84
01/06/200918.8718.9318.5318.67
01/07/200918.518.7418.3518.51
01/08/200917.117.2716.7717.13
01/09/200917.1917.4717.0817.19
01/12/200917.1717.417.0517.13
01/13/200917.217.5717.1917.37
01/14/200917.0917.3317.0817.19
01/15/200917.1917.2816.7817.12
01/16/200917.317.351717.19
01/20/200917.1417.2116.8116.85
01/21/200916.7416.7716.1716.38
01/22/200916.3116.5315.9216.29
01/23/200916.0316.21616.12
01/26/200916.2116.3316.0116.2
01/27/200916.3216.4316.1816.26
01/28/200916.516.5516.1716.24
01/29/200916.1916.3615.9315.95
01/30/20091616.115.6415.71
02/02/200915.5215.6715.4215.52
02/03/200915.681615.5215.94
02/04/200915.6315.8615.4315.47
02/05/200915.7216.3315.7216.19
02/06/200916.2816.6916.1816.54
02/09/200916.5216.5216.2616.43
02/10/200916.3316.4315.7815.91
02/11/200915.9916.1715.9216.08
02/12/200915.9916.115.6816.04
02/13/200915.9216.0415.4915.51
02/17/200915.8416.2915.7716.08
02/18/200916.3116.6716.1716.67
02/19/200916.4816.8916.4816.82
02/20/200916.6616.8816.5116.67
02/23/200916.7816.8116.2616.29
02/24/200916.2616.7916.2316.67
02/25/200916.3216.6916.1916.4
02/26/200916.516.5516.0516.08
02/27/200915.9616.6715.8616.41
03/02/200916.2716.515.9916.01
03/03/200916.1116.1915.6715.79
03/04/200915.9916.415.7216.16
03/05/200916.781716.4316.58
03/06/200916.7216.7216.0316.3
03/09/200916.1916.3715.7715.84
03/10/200915.8716.3115.7616.22
03/11/200916.2216.2715.7215.82
03/12/200915.9616.3715.7716.31
03/13/200916.2216.4916.1116.4
03/16/200916.4516.5216.2216.27
03/17/200916.316.6716.2616.67
03/18/200916.3217.0316.3216.81
03/19/200916.9316.9716.5416.65
03/20/200916.7116.816.3316.53
03/23/200916.7617.1616.4517.16
03/24/20091717.216.8617.03
03/25/200917.0917.4316.8817.23
03/26/200917.3517.6717.3217.59
03/27/200917.4517.6717.3517.52
03/30/200917.3317.3917.0917.25
03/31/200917.3517.4817.0217.37
04/01/200917.1317.6817.0717.61
04/02/200917.7818.1917.7317.88
04/03/200917.918.117.6517.93
04/06/200917.817.9217.6317.81
04/07/200917.6517.6717.3317.46
04/08/200917.5517.6717.4217.54
04/09/200916.6817.1116.5516.89
04/13/200916.9317.3316.8717.18
04/14/200917.0717.116.8517.04
04/15/200916.9217.1416.8717.1
04/16/200917.117.1616.7616.93
04/17/200917.0617.0816.7116.73
04/20/200916.716.8116.416.42
04/21/200916.5516.6716.3116.61
04/22/200916.5316.7416.2716.32
04/23/200916.3316.3916.0916.29
04/24/200916.2716.5215.9115.96
04/27/200915.9216.3115.8816.17
04/28/200916.0916.4616.0116.16
04/29/200916.2817.0316.1716.82
04/30/200916.9516.9516.6416.8
05/01/200916.8316.8416.4116.68
05/04/200916.7417.1216.7316.95
05/05/200916.8917.1316.6516.82
05/06/200916.8917.0316.3616.5
05/07/200916.9517.0516.5116.63
05/08/200916.816.816.5816.71
05/11/200916.6617.0116.5816.88
05/12/200916.9617.1116.8916.97
05/13/200916.7716.7716.5116.68
05/14/200916.716.7916.2516.37
05/15/200916.3216.4516.0416.05
05/18/200916.2716.6616.2316.64
05/19/200916.6416.6716.4516.45
05/20/200916.5916.7716.2816.31
05/21/200916.2716.5116.2216.37
05/22/200916.4616.5916.3716.42
05/26/200916.3916.8916.3916.67
05/27/200916.7516.9416.4216.44
05/28/200916.516.616.3116.52
05/29/200916.6316.6616.3616.58
06/01/200916.7316.916.5316.86
06/02/200916.7916.9516.6216.64
06/03/200916.5816.9916.5716.96
06/04/200916.941716.7516.96
06/05/200917.0417.2516.7417.02
06/08/20091717.0216.816.94
06/09/200916.9517.0516.8316.87
06/10/200916.9416.9516.5816.69
06/11/200916.6816.7516.4316.44
06/12/200916.4516.6216.416.61
06/15/200916.3716.416.0716.15
06/16/200916.1716.2116.0216.08
06/17/200916.116.316.0316.19
06/18/200916.2216.316.1316.23
06/19/200916.3516.3516.0316.06
06/22/200916.0316.316.0116.2
06/23/200916.2416.2816.0816.12
06/24/200916.1716.2616.0416.17
06/25/200916.1516.4816.1116.38
06/26/200916.3516.3516.1416.21
06/29/200916.2416.316.1316.25
06/30/200916.2916.3616.116.15
07/01/200916.1816.2116.0616.12
07/02/200916.0916.1315.9215.93
07/06/200915.9116.0615.8615.91
07/07/200915.9716.0215.9115.95
07/08/200916.0416.1715.9916.12
07/09/200916.2716.2815.9616.03
07/10/200915.9816.0815.7815.86
07/13/200915.8715.9815.8115.94
07/14/200915.9516.0515.8516.04
07/15/200916.1216.1915.9916.18
07/16/200916.1216.21616.17
07/17/200916.216.2416.0116.16
07/20/200916.2216.2816.0716.27
07/21/200916.316.3216.1516.29
07/22/200916.2716.5116.2216.39
07/23/200916.3916.516.2116.25
07/24/200916.2716.416.2516.31
07/27/200916.3716.3716.1816.32
07/28/200916.2516.3316.2216.31
07/29/200916.3116.5216.2716.46
07/30/200916.5216.816.516.66
07/31/200916.6816.8116.5916.63
08/03/200916.7416.7416.5116.61
08/04/200916.5416.7616.516.62
08/05/200916.6516.6616.3916.4
08/06/200916.4216.4616.2516.33
08/07/200916.4316.516.3116.43
08/10/200916.4616.5816.3416.57
08/11/200916.5716.7816.5116.68
08/12/200916.716.9516.716.84
08/13/200917.2817.3316.8517.29
08/14/200917.2917.4217.1817.26
08/17/200917.117.2917.0517.19
08/18/200917.2117.2817.0817.12
08/19/200917.0217.2816.9817.22
08/20/200917.217.2717.0817.24
08/21/200917.3217.3717.0817.12
08/24/200917.1717.2317.0517.18
08/25/200917.2317.5217.1917.22
08/26/200917.2517.4117.1917.27
08/27/200917.2217.2517.0417.08
08/28/200917.1217.1316.8717.04
08/31/200917.0117.1616.9116.96
09/01/200916.9417.1316.8816.99
09/02/200916.9317.0216.9216.97
09/03/200917.0517.281717.25
09/04/200917.2317.3717.1717.23
09/08/200917.2417.2717.1117.13
09/09/200917.1717.1716.9517.04
09/10/200916.9717.0916.9117.01
09/11/20091717.0116.8716.91
09/14/200916.7916.8416.7316.79
09/15/200916.8416.8616.6116.64
09/16/200916.6616.7316.5816.68
09/17/200916.716.7116.6116.65
09/18/200916.6716.816.6516.7
09/21/200916.6816.9916.6716.97
09/22/200917.0117.116.9717
09/23/200917.0117.0416.816.8
09/24/200916.8916.9516.7816.9
09/25/200916.816.8816.4716.49
09/28/200916.5316.5716.4416.5
09/29/200916.5516.5616.3916.41
09/30/200916.4316.4416.2416.36
10/01/200916.3616.4616.2416.33
10/02/200916.316.4516.2816.36
10/05/200916.3316.416.2816.35
10/06/200916.4116.5516.3816.49
10/07/200916.5116.5716.4416.5
10/08/200916.5116.6216.4716.58
10/09/200916.616.6816.5416.66
10/12/200916.6816.7416.4916.54
10/13/200916.5616.8616.5516.78
10/14/200916.8816.8816.716.73
10/15/200916.761716.7316.98
10/16/200916.9317.1416.8717.07
10/19/200917.1217.3217.0817.3
10/20/200917.3317.3317.1717.23
10/21/200917.2217.3216.7916.88
10/22/200916.8716.9216.6816.83
10/23/200916.8916.916.6616.81
10/26/200916.8616.8716.6116.61
10/27/200916.6516.716.5916.62
10/28/200916.616.7916.5816.63
10/29/200916.7216.8216.616.8
10/30/200916.816.8216.5416.56
11/02/200916.616.7816.5616.76
11/03/200916.7216.8616.5116.63
11/04/200916.6816.9316.6216.79
11/05/200916.8417.1216.8317.09
11/06/200917.0117.0916.917.08
11/09/200917.2217.3417.1417.33
11/10/200917.2617.4917.2517.44
11/11/200917.5317.6717.3917.66
11/12/200917.7917.9117.717.75
11/13/200917.7617.8517.6917.73
11/16/200917.7817.8217.617.72
11/17/200917.817.9317.717.89
11/18/200917.9318.1317.8718.05
11/19/20091818.2217.9218.18
11/20/200918.1818.291818.09
11/23/200918.2618.2818.1718.23
11/24/200918.2518.3118.1818.28
11/25/200918.2918.3618.2618.32
11/27/200918.0318.2818.0318.21
11/30/200918.1818.2318.0318.18
12/01/200918.2818.3618.2118.25
12/02/200918.2218.2918.1618.19
12/03/200918.2418.2618.118.15
12/04/200918.2418.2717.9818.08
12/07/200918.0518.3318.0518.31
12/08/200918.2718.2818.0218.14
12/09/200918.0818.0917.9218.02
12/10/200918.0918.2918.0718.23
12/11/200918.2718.3318.2118.22
12/14/200918.1918.217.9418.02
12/15/200917.9918.0217.8317.99
12/16/200918.0718.0817.7117.77
12/17/200917.717.7317.4517.59
12/18/200917.6917.6917.4417.62
12/21/200917.6517.8517.6417.8
12/22/200917.8217.9217.7517.78
12/23/200917.8217.8717.7517.77
12/24/200917.8117.9117.7917.87
12/28/200917.931817.8717.99
12/29/200917.9918.0717.9718.04
12/30/200917.9818.1217.9618.1
12/31/200918.0818.1217.8117.82