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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.7583
CLOSE 25.7761

Low

LOW 24.09

High

HIGH 29.36
DATEOPENHIGHLOWCLOSE
01/02/201426.2426.4926.1726.3
01/03/201426.2726.3826.1726.22
01/06/201426.2926.325.9326.07
01/07/201426.0626.2825.9726.15
01/08/201426.1726.1725.8725.94
01/09/201426.1326.1325.8326.03
01/10/201426.126.2425.8526.01
01/13/201425.8725.9925.7525.83
01/14/201425.822625.7925.99
01/15/201425.9926.0325.8625.89
01/16/201425.825.8225.4525.59
01/17/201425.5825.6125.3425.4
01/21/201425.4225.4624.9525.28
01/22/201425.3625.3625.0125.12
01/23/201424.9525.0424.8224.99
01/24/201424.9125.0424.7424.81
01/27/201424.7124.7924.6124.72
01/28/201424.7525.1324.724.89
01/29/201425.125.1224.6924.7
01/30/201424.8525.0324.7924.92
01/31/201424.6425.0624.5524.89
02/03/201424.7324.8324.1824.22
02/04/201424.2224.3724.124.24
02/05/201424.0924.3924.0924.29
02/06/201424.3224.424.1724.27
02/07/201424.3524.624.1724.58
02/10/201424.5324.5924.3224.59
02/11/201424.6324.9524.5624.93
02/12/201424.7425.0624.7424.99
02/13/201424.8925.1624.8525.12
02/14/201425.1325.3325.0325.26
02/18/201425.1625.2224.9525.11
02/19/20142525.1124.824.95
02/20/201424.3524.6724.2724.51
02/21/201424.424.4724.2724.37
02/24/201424.4124.624.3824.45
02/25/201424.3924.5824.3624.45
02/26/201424.6525.0324.624.93
02/27/201424.9324.9324.724.85
02/28/201424.8325.0624.7324.9
03/03/201424.8324.8924.6124.71
03/04/201424.9225.1624.8925.04
03/05/201425.1125.1124.8624.93
03/06/201424.9525.0424.8424.96
03/07/201424.9924.9924.7924.86
03/10/201424.8424.8724.6824.81
03/11/201424.9124.9924.7324.97
03/12/201424.9525.2524.9425.18
03/13/201425.2425.3924.9724.98
03/14/201424.8925.0224.7624.76
03/17/201424.7724.9524.6724.89
03/18/201424.892524.8224.92
03/19/201424.8525.0424.6724.79
03/20/201424.6725.2324.6225.13
03/21/201425.325.6725.1525.37
03/24/201425.425.625.3725.59
03/25/201425.6325.7125.3925.62
03/26/201425.6925.8425.4125.41
03/27/201425.4625.6125.3525.38
03/28/201425.4225.5325.2625.34
03/31/201425.4525.5925.3425.48
04/01/201425.5925.7525.5125.59
04/02/201425.5325.7325.4525.73
04/03/201425.7325.8525.6725.82
04/04/201425.8625.9725.7525.77
04/07/201425.7425.925.725.77
04/08/201425.726.125.626.06
04/09/201426.0726.0725.7625.99
04/10/201425.9826.0525.5525.63
04/11/201425.5925.7425.4325.5
04/14/201425.6525.8525.625.79
04/15/201425.6825.7725.4825.63
04/16/201425.7725.8225.6825.74
04/17/201425.6925.9225.6925.89
04/21/201425.825.9125.7325.87
04/22/201425.8425.9425.825.85
04/23/201425.9426.0925.8626.01
04/24/201426.0626.1625.926.1
04/25/201426.126.2626.0126.21
04/28/201426.2926.6626.2826.59
04/29/201426.6126.6226.5226.56
04/30/201426.5326.6426.526.57
05/01/201426.5826.5826.3926.57
05/02/201426.5326.5926.3426.37
05/05/201426.2926.3226.1726.21
05/06/201426.1126.1325.9926
05/07/201425.9526.0325.8425.99
05/08/20142626.282626.23
05/09/201426.1726.4326.1726.4
05/12/201426.3226.4126.2226.38
05/13/201426.3926.4626.3326.38
05/14/201426.3526.3526.0226.25
05/15/201425.4325.8125.4225.61
05/16/201425.6725.7925.5525.67
05/19/201425.725.7125.525.54
05/20/201425.4525.4625.1725.23
05/21/201425.3125.3225.0925.22
05/22/201425.2625.3125.0825.13
05/23/201425.1925.2525.1425.2
05/27/201425.2425.2725.125.2
05/28/201425.1325.3125.1125.18
05/29/201425.2225.425.1925.33
05/30/201425.3525.625.3425.59
06/02/201425.5325.725.4925.59
06/03/201425.5825.6625.4525.57
06/04/201425.5325.7725.5125.71
06/05/201425.6825.8125.6225.77
06/06/201425.8225.8625.6925.74
06/09/201425.6925.9225.5725.67
06/10/201425.625.6525.525.54
06/11/201425.5225.5825.3525.39
06/12/201425.3525.425.1925.24
06/13/201425.2225.2525.0425.09
06/16/201425.0425.1625.0125.11
06/17/201425.125.1424.9725
06/18/201425.0125.3224.9725.23
06/19/201425.2925.4325.2725.29
06/20/201425.3925.3925.0425.23
06/23/201425.1925.3125.125.26
06/24/201425.3425.425.2325.32
06/25/201425.2525.2825.0925.21
06/26/201425.1725.224.924.97
06/27/201424.9325.1324.8925.11
06/30/201425.1325.2324.9825.02
07/01/201425.0925.1424.9225.09
07/02/201425.0925.325.0825.21
07/03/201425.225.3525.1725.25
07/07/201425.2325.425.1825.36
07/08/201425.3625.6625.3425.55
07/09/201425.5925.7825.5425.74
07/10/201425.6425.8625.6425.69
07/11/201425.6225.6625.5225.61
07/14/201425.7125.7525.4925.52
07/15/201425.5225.6425.5225.61
07/16/201425.6325.6825.5725.62
07/17/201425.5325.6825.4825.54
07/18/201425.5425.725.525.7
07/21/201425.5925.6425.4925.59
07/22/201425.6125.6325.4725.55
07/23/201425.5425.6925.5325.66
07/24/201425.5625.625.425.45
07/25/201425.425.4525.2725.32
07/28/201425.1425.3125.1225.24
07/29/201425.0725.3425.0525.15
07/30/201425.2925.3124.8924.93
07/31/201424.6624.7524.5124.53
08/01/201424.4424.6324.4124.51
08/04/201424.4624.5424.3524.51
08/05/201424.4424.5124.2624.45
08/06/201424.424.7624.3924.73
08/07/201424.7824.9424.5924.65
08/08/201424.6924.9124.6224.89
08/11/201424.7624.8724.6724.79
08/12/201424.7724.8124.6724.74
08/13/201424.7624.824.524.68
08/14/201424.6324.8124.5424.8
08/15/201424.8824.8824.4924.63
08/18/201424.7224.8924.6824.83
08/19/201424.9424.9824.7124.96
08/20/201424.9425.0224.8424.99
08/21/201425.0225.32525.18
08/22/201425.2625.425.2125.24
08/25/201425.3125.3425.1725.23
08/26/201425.2825.3825.1525.17
08/27/201425.1725.2925.1525.28
08/28/201425.1625.3125.1625.3
08/29/201425.2525.2925.125.17
09/02/201425.1425.3125.1425.25
09/03/201425.3225.4425.2925.34
09/04/201425.3925.5325.3725.52
09/05/201425.5125.9125.4925.84
09/08/201425.7125.7725.4825.51
09/09/201425.5225.6725.3925.58
09/10/201425.625.6925.4625.5
09/11/201425.4525.4825.3625.37
09/12/201425.3225.3525.2225.26
09/15/201425.2625.325.225.27
09/16/201425.2125.5225.225.44
09/17/201425.4525.4925.3425.41
09/18/201425.4425.5325.325.41
09/19/201425.4825.6925.4625.61
09/22/201425.625.6225.4225.44
09/23/201425.3325.4125.1925.2
09/24/201425.2425.7725.2325.69
09/25/201425.6425.6825.3725.37
09/26/201425.4225.5225.2925.5
09/29/201425.3525.4225.2225.36
09/30/201425.3525.5725.2625.49
10/01/201425.525.6225.325.37
10/02/201425.425.6425.3225.41
10/03/201425.5225.8325.5125.77
10/06/201425.6825.9725.6625.78
10/07/201425.6825.925.5725.77
10/08/201425.826.1625.626.08
10/09/201426.0426.2825.8925.95
10/10/201425.9826.4625.9826.1
10/13/201426.0126.1925.8225.85
10/14/201425.9426.2125.8925.99
10/15/201425.8625.924.7925.07
10/16/201424.4124.6924.224.61
10/17/201424.7324.8324.3424.7
10/20/201424.7125.0724.6425.05
10/21/201425.0625.42525.34
10/22/201425.4925.5525.3425.34
10/23/201425.4625.5525.2625.42
10/24/201425.3825.525.1725.46
10/27/201425.4425.6625.4425.53
10/28/201425.5425.625.3325.45
10/29/201425.5225.5525.3225.46
10/30/201425.3925.5325.3325.48
10/31/201425.6325.825.3425.42
11/03/201425.4525.4625.225.43
11/04/201425.525.7925.4325.75
11/05/201425.9626.0825.7725.9
11/06/201426.0526.0625.7225.94
11/07/201425.9526.3625.8726.26
11/10/201426.226.7126.1426.48
11/11/201426.4726.4726.2826.34
11/12/201426.2826.4826.2226.4
11/13/201426.9927.6926.9527.65
11/14/201427.5327.7227.3727.65
11/17/201427.5327.9127.5127.86
11/18/201427.8327.9727.7827.93
11/19/201427.9928.5527.9728.33
11/20/201428.2728.4328.0128.19
11/21/201428.4528.4828.1928.22
11/24/201428.2828.5428.2628.47
11/25/201428.528.528.1328.32
11/26/201428.328.3728.1628.33
11/28/201428.7329.3628.6329.18
12/01/201428.9129.0228.5828.74
12/02/201428.7628.928.6428.8
12/03/201428.6528.6728.2328.31
12/04/201428.0428.2727.8828.25
12/05/201428.2728.2727.8428.04
12/08/201428.0528.2227.9528.08
12/09/201427.8828.0727.5527.85
12/10/201427.9828.127.6327.66
12/11/201427.7328.1627.7227.94
12/12/201427.8428.3327.8427.94
12/15/201428.0928.2327.6827.98
12/16/201427.8728.2527.6527.65
12/17/201427.7628.0927.6528.08
12/18/201428.2728.6528.0928.65
12/19/201428.7528.7828.3928.39
12/22/201428.4428.828.4328.79
12/23/201428.929.0328.7928.89
12/24/201428.9929.0228.828.81
12/26/201428.7329.0528.6728.97
12/29/201428.8229.0228.828.88
12/30/201428.8429.0428.8328.93
12/31/201429.0329.1528.6228.63