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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.3864
CLOSE 22.4052

Low

LOW 19.06

High

HIGH 25.87
DATEOPENHIGHLOWCLOSE
01/03/201219.9920.3519.9620.11
01/04/201220.0720.1219.8219.9
01/05/201219.7819.8719.4619.81
01/06/201219.8119.8119.6219.67
01/09/201219.6819.8519.6419.73
01/10/201219.8119.919.6619.68
01/11/201219.6919.8419.6819.8
01/12/201219.932019.819.83
01/13/201219.7319.8719.6719.85
01/17/201219.9620.0419.8419.95
01/18/201219.9320.0119.8820
01/19/201219.9820.2419.9220.2
01/20/201220.2520.4220.2220.34
01/23/201220.2720.3320.1720.3
01/24/201220.2520.6720.2520.46
01/25/201220.3920.5420.3520.49
01/26/201220.620.6120.2620.32
01/27/201220.2920.3720.1820.24
01/30/201220.1620.4420.1220.43
01/31/201220.5120.5220.1920.45
02/01/201220.620.8820.620.73
02/02/201220.820.8220.6120.65
02/03/201220.7720.8120.5720.68
02/06/201220.6220.6620.5720.63
02/07/201220.5420.6320.5420.56
02/08/201220.6420.6720.4120.54
02/09/201220.5320.7220.5320.65
02/10/201220.5620.6420.4620.63
02/13/201220.6720.6920.5820.6
02/14/201220.6420.7520.620.74
02/15/201220.7720.8120.5320.59
02/16/201220.5920.7320.5720.68
02/17/201220.7720.8620.6420.83
02/21/201220.1120.1719.8920.02
02/22/201219.8619.9719.4619.53
02/23/201219.5319.6319.419.51
02/24/201219.5819.6519.519.6
02/27/201219.5719.5919.4319.49
02/28/201219.4819.719.4519.64
02/29/201219.6119.7719.5719.69
03/01/201219.7919.8119.5519.61
03/02/201219.6619.7619.619.67
03/05/201219.6519.8619.5819.8
03/06/201219.6819.7419.5819.65
03/07/201219.719.9519.719.95
03/08/201219.9519.9819.8219.92
03/09/201219.9420.0719.9420.03
03/12/201220.0620.320.0320.23
03/13/201220.3120.3620.1720.33
03/14/201220.2820.3820.2320.36
03/15/201220.320.4220.2620.41
03/16/201220.4720.4920.2620.28
03/19/201220.1920.2920.1520.25
03/20/201220.1120.2920.120.2
03/21/201220.1520.2420.1220.19
03/22/201220.0820.2620.0820.22
03/23/201220.220.2820.1420.25
03/26/201220.320.4420.2520.4
03/27/201220.4520.520.3420.36
03/28/201220.3820.4920.3320.4
03/29/201220.2620.3220.2120.27
03/30/201220.3620.4720.3120.4
04/02/201220.3620.520.3220.45
04/03/201220.3820.4720.0820.22
04/04/201220.1820.220.0120.09
04/05/201220.0720.2320.0220.22
04/09/201220.0720.1120.0320.04
04/10/201220.0120.1319.8519.98
04/11/201220.120.119.8919.93
04/12/201219.9320.0619.8520.05
04/13/20122020.0719.9219.92
04/16/201219.9820.2719.9620.19
04/17/201220.3720.6520.3620.62
04/18/201220.5220.7520.5220.69
04/19/201220.6520.6820.4920.58
04/20/201220.5720.8320.5520.82
04/23/201219.7220.0819.7119.85
04/24/201219.7519.7819.2119.26
04/25/201219.319.4819.0619.12
04/26/201219.219.8119.1919.65
04/27/201219.7319.8219.6519.68
04/30/201219.6119.6619.5119.64
05/01/201219.6519.7619.4919.69
05/02/201219.6519.7719.6119.67
05/03/201219.7319.7319.619.66
05/04/201219.6219.7319.5619.57
05/07/201219.5219.7919.5219.73
05/08/201219.6919.7919.5419.68
05/09/201219.4919.7519.4219.68
05/10/201219.7819.8719.719.73
05/11/201219.6919.8819.619.81
05/14/201219.719.8519.6419.69
05/15/201219.6519.8819.6519.78
05/16/201219.8419.8919.7219.73
05/17/201220.4520.8320.4220.56
05/18/201220.6220.8820.5920.81
05/21/201220.7921.0320.7121.01
05/22/20122121.3220.9721.24
05/23/201221.1321.5621.121.53
05/24/201221.5721.7321.4921.69
05/25/201221.6221.8321.621.77
05/29/201221.821.9221.7421.89
05/30/201221.821.9821.7821.81
05/31/201221.822.2221.7921.94
06/01/201221.8121.9621.7121.85
06/04/201221.9722.0421.822
06/05/201221.9121.9721.8121.83
06/06/201221.8721.9921.8221.98
06/07/201222.0322.0321.9321.96
06/08/201222.0622.7422.0322.74
06/11/201222.822.8322.4922.51
06/12/201222.5622.6222.4322.57
06/13/201222.5322.5822.3222.36
06/14/201222.3722.622.3622.54
06/15/201222.6822.6922.5322.58
06/18/201222.4922.7622.4822.71
06/19/201222.722.7522.5722.6
06/20/201222.6222.8522.5922.84
06/21/201222.8322.8922.5622.57
06/22/201222.722.7822.422.43
06/25/201222.3522.7422.3522.73
06/26/201222.8322.9722.7522.86
06/27/201222.8622.9222.7522.86
06/28/201222.6422.7822.522.77
06/29/201222.9823.2422.8523.24
07/02/201223.223.3223.0523.12
07/03/201223.2223.5923.123.58
07/05/201223.4623.7723.4623.69
07/06/201223.5823.7923.5823.79
07/09/201223.7523.9223.6723.92
07/10/201223.9824.1923.8824.04
07/11/201224.0424.1523.9324.09
07/12/201224.0224.2123.8824.1
07/13/201224.0924.4124.0524.39
07/16/201224.3124.3924.1924.33
07/17/201224.324.3724.124.37
07/18/201224.324.4924.2424.28
07/19/201224.2824.2923.4123.84
07/20/201223.8224.1623.7724.08
07/23/201223.872423.7523.95
07/24/201223.8924.0823.8224.05
07/25/201224.0924.1523.9624.03
07/26/201224.2324.6524.2324.56
07/27/201224.6124.9324.624.84
07/30/201224.8225.0824.8224.99
07/31/201224.9224.9924.8124.81
08/01/201224.924.9324.4724.54
08/02/201224.3524.7224.3124.68
08/03/201224.9124.9924.7524.85
08/06/201224.9724.9724.7624.76
08/07/201224.824.8724.6624.66
08/08/201224.5524.8424.4824.77
08/09/201224.7624.8424.5924.62
08/10/201224.6224.7524.4824.56
08/13/201224.4724.5624.3924.47
08/14/201224.6124.7624.5224.67
08/15/201224.6424.8424.6124.82
08/16/201224.1924.2523.9324.05
08/17/201224.1424.2323.9524
08/20/20122424.1423.8924.1
08/21/201224.124.1123.8123.81
08/22/201223.7823.9523.7823.92
08/23/201223.9323.9823.823.85
08/24/201223.824.0723.7824.04
08/27/201224.0624.2624.0224.17
08/28/201224.0624.2424.0524.14
08/29/201224.224.3424.1424.26
08/30/201224.2124.2524.0524.08
08/31/201224.224.3124.1224.2
09/04/201224.2624.6124.1924.5
09/05/201224.6224.6524.4624.52
09/06/201224.6624.9424.6124.94
09/07/201224.924.9324.524.61
09/10/201224.6324.7124.524.5
09/11/201224.5724.8124.5224.69
09/12/201224.6924.7824.5824.69
09/13/201224.6525.0624.6525.05
09/14/201224.952524.7524.83
09/17/201224.7924.8924.6224.66
09/18/201224.6224.7224.5624.65
09/19/201224.7524.8824.6624.79
09/20/201224.7724.9424.7724.92
09/21/201224.9925.0324.7824.82
09/24/201224.7324.9924.7324.91
09/25/201224.9725.0224.7524.75
09/26/201224.7224.9524.7124.73
09/27/201224.7924.8324.6124.66
09/28/201224.6224.6924.4724.6
10/01/201224.624.8324.624.68
10/02/201224.6624.7924.5424.58
10/03/201224.6824.9224.5824.73
10/04/201224.842524.8424.91
10/05/201224.9825.1724.9625.04
10/08/201225.0525.1825.0225.08
10/09/201225.0525.1324.7124.71
10/10/201224.8825.624.8825.14
10/11/201225.5325.5424.9825
10/12/201225.1425.3525.125.27
10/15/201225.2925.7825.1925.72
10/16/201225.8725.8725.5625.64
10/17/201225.7825.8325.4925.68
10/18/201225.6725.7425.3925.52
10/19/201225.5325.5725.1425.21
10/22/201225.2325.2625.0325.22
10/23/201225.0225.1624.8424.92
10/24/201224.982524.8424.94
10/25/201225.125.1724.9625.11
10/26/201225.0725.1424.8925.04
10/31/201225.0825.2324.7125.01
11/01/201225.0425.0524.3824.48
11/02/201224.4924.5224.2424.26
11/05/201224.2224.424.2224.38
11/06/201224.3924.7624.3824.59
11/07/201224.4724.6324.2824.37
11/08/201224.3424.6624.1624.16
11/09/201224.0424.223.9724.1
11/12/201224.0924.223.9724.16
11/13/201223.9924.123.7323.94
11/14/201223.952423.6923.77
11/15/201223.2223.2322.6222.91
11/16/201222.8622.922.6322.68
11/19/201222.7223.0422.5523.01
11/20/201223.0823.0822.8223
11/21/201222.9523.0222.8922.96
11/23/201223.1123.4122.9623.4
11/26/201223.3823.4123.1523.3
11/27/201223.323.3923.1523.17
11/28/201223.1523.623.123.52
11/29/201223.4923.6823.3823.61
11/30/201223.6624.0423.6224.01
12/03/201224.0424.1123.7823.78
12/04/201223.8224.223.8224.04
12/05/201223.9824.0123.7423.88
12/06/201223.8923.9523.723.86
12/07/201223.9724.223.9524.1
12/10/201224.0324.1123.9324.05
12/11/201224.0824.2323.6123.63
12/12/201223.423.4522.9722.98
12/13/201223.0123.122323.01
12/14/201223.0223.122.9122.92
12/17/201222.9923.1722.9623.07
12/18/201223.0423.2222.9723.17
12/19/201223.1423.1722.8422.84
12/20/201222.7823.0222.7223
12/21/201222.9623.0522.7622.88
12/24/201222.8422.9422.7722.86
12/26/201222.8522.8822.5822.66
12/27/201222.6822.8122.622.73
12/28/201222.6422.7822.5122.54
12/31/201222.522.7722.4622.74