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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1623
CLOSE 23.1824

Low

LOW 20.07

High

HIGH 25.06
DATEOPENHIGHLOWCLOSE
01/04/201620.1720.520.1220.49
01/05/201620.6821.0220.6220.97
01/06/201620.8321.3220.8221.18
01/07/201620.9921.7420.9721.68
01/08/201621.6921.821.1421.18
01/11/201621.2521.4921.2121.41
01/12/201621.4621.5821.1421.21
01/13/201621.2421.2420.6120.64
01/14/201620.6721.2120.6121.02
01/15/201620.5220.8220.4220.64
01/19/201620.7520.9320.6720.85
01/20/201620.620.7820.0720.28
01/21/201620.3320.9320.320.63
01/22/201620.8121.0920.7120.9
01/25/201620.9321.2720.8521.15
01/26/201621.1221.4921.0921.33
01/27/201621.3721.7321.321.32
01/28/201621.3421.521.1421.41
01/29/201621.5822.1821.5822.12
02/01/201621.9722.6421.9622.5
02/02/201622.4322.6122.0922.29
02/03/201622.4422.521.6922.09
02/04/201621.9222.1821.6722.14
02/05/201622.2922.5121.9622.33
02/08/201622.1722.3821.7222.3
02/09/201621.8322.1421.5621.94
02/10/201622.0622.221.8821.93
02/11/201621.6721.9221.5921.77
02/12/201621.8422.0821.6222.06
02/16/201622.222.2721.8321.97
02/17/201622.0322.221.9422.04
02/18/201621.2521.5920.7821.37
02/19/201621.321.5921.1521.55
02/22/201621.6522.0421.6521.88
02/23/201621.9522.221.7622.16
02/24/201622.0622.4421.9122.37
02/25/201622.4822.7122.4422.68
02/26/201622.6922.7322.122.17
02/29/201622.2122.3222.0722.11
03/01/201622.2222.32222.15
03/02/201622.0722.222222.07
03/03/201621.9822.0721.6322.05
03/04/201622.0522.4322.0322.26
03/07/201622.2122.8322.0922.63
03/08/201622.5822.8222.4922.68
03/09/201622.622.6622.3722.51
03/10/201622.5222.6822.1322.47
03/11/201622.5922.6522.2722.39
03/14/201622.3822.5622.3222.45
03/15/201622.3322.7822.3322.7
03/16/201622.6522.7822.4222.66
03/17/201622.6122.9722.4222.48
03/18/201622.4922.6822.2522.32
03/21/201622.3422.7922.3222.66
03/22/201622.6722.8922.622.62
03/23/201622.6722.722.4822.49
03/24/201622.4822.6822.4622.67
03/28/201622.6422.8622.6422.71
03/29/201622.7222.7422.4822.68
03/30/201622.782322.7622.93
03/31/201622.9223.0622.8222.83
04/01/201622.6723.0722.6723.02
04/04/20162323.1222.9723.03
04/05/201623.0123.0822.7622.88
04/06/201622.923.0222.8423.01
04/07/201622.9422.9822.6522.74
04/08/201622.7722.822.6222.69
04/11/201622.6722.7922.4622.47
04/12/201622.5222.9622.4822.93
04/13/20162323.1422.9623.05
04/14/201623.0523.0822.7222.93
04/15/201622.9823.1422.9823.02
04/18/201623.0223.322.9523.29
04/19/201623.2623.3623.1723.26
04/20/201623.2523.3323.0423.07
04/21/201623.1623.2322.7522.82
04/22/201622.9422.9822.7622.91
04/25/201622.8523.1722.6923.16
04/26/201623.2323.323.0323.1
04/27/201623.1623.262323.14
04/28/201623.0223.2122.9222.97
04/29/201622.9122.9422.1222.29
05/02/201622.2122.5722.1822.53
05/03/201622.2922.522.2522.33
05/04/201622.2822.522.1522.4
05/05/201622.3222.4222.1922.4
05/06/201622.322.7522.2722.75
05/09/201622.7523.0322.7222.98
05/10/201622.9723.0422.8222.93
05/11/201622.4922.521.8722.14
05/12/201622.1822.3522.1322.28
05/13/201622.1622.1821.5521.65
05/16/201621.6222.1221.5622.01
05/17/201622.0222.0921.6321.7
05/18/201621.0121.2620.9121.05
05/19/201622.723.1122.523.07
05/20/201623.1123.3822.9523.29
05/23/201623.223.3523.1523.17
05/24/201623.2223.4723.1823.41
05/25/201623.4223.6623.4123.49
05/26/201623.5623.7923.5323.62
05/27/201623.6223.6323.523.58
05/31/201623.5323.6723.4923.59
06/01/201623.523.6323.4723.5
06/02/201623.523.6723.3823.65
06/03/201623.5223.6823.5123.62
06/06/201623.8423.8523.6723.68
06/07/201623.723.7723.6223.68
06/08/201623.6223.8223.623.76
06/09/201623.7923.8623.6223.7
06/10/201623.6723.823.5623.71
06/13/201623.6723.7323.4923.51
06/14/201623.5523.7223.423.65
06/15/201623.7323.8723.6723.71
06/16/201623.6723.8223.623.77
06/17/201623.6823.7723.4723.65
06/20/201623.7723.9323.6823.7
06/21/201623.6523.9123.6523.82
06/22/201623.8724.0823.8523.92
06/23/201624.0724.0823.9324.03
06/24/201623.5224.2423.523.99
06/27/201623.8823.9223.6223.83
06/28/201623.9223.9623.5623.84
06/29/201623.8824.1623.8524.15
06/30/201624.1924.424.1124.34
07/01/201624.3824.3924.1424.27
07/05/201624.2524.5424.2324.38
07/06/201624.4224.6624.3924.61
07/07/201624.5824.6424.3824.51
07/08/201624.6124.6224.4124.61
07/11/201624.5624.7824.524.69
07/12/201624.5224.5824.3324.42
07/13/201624.4224.5424.3124.54
07/14/201624.624.724.5424.57
07/15/201624.6624.6724.4824.56
07/18/201624.5524.7324.5124.61
07/19/201624.5524.6524.5324.55
07/20/201624.6324.724.5424.6
07/21/201624.4824.5524.3824.51
07/22/201624.5924.6424.4724.52
07/25/201624.5224.6124.4724.58
07/26/201624.5724.6924.4724.58
07/27/201624.5524.6124.3824.44
07/28/201624.3824.4424.1624.41
07/29/201624.3924.4224.2524.32
08/01/201624.2724.6624.2724.59
08/02/201624.5724.5724.2124.38
08/03/201624.3324.4724.1724.31
08/04/201624.2724.524.224.43
08/05/201624.4924.6524.4924.59
08/08/201624.6724.6924.3524.45
08/09/201624.4524.6324.3624.51
08/10/201624.5224.8424.4624.65
08/11/201624.8324.9324.5124.6
08/12/201624.624.7124.5224.63
08/15/201624.624.6724.3724.44
08/16/201624.224.4424.0724.3
08/17/20162424.322424.31
08/18/201624.9825.0624.6224.77
08/19/201624.724.7624.2224.27
08/22/201624.3524.3824.1524.23
08/23/201624.324.3623.9923.99
08/24/201623.9924.2523.9224.08
08/25/201624.1224.1923.6823.74
08/26/201623.823.923.6323.71
08/29/201623.7123.8923.723.8
08/30/201623.9223.9223.7223.77
08/31/201623.8223.8823.7223.81
09/01/201623.8624.2923.824.28
09/02/201624.3324.424.1424.17
09/06/201624.2524.3624.0724.33
09/07/201624.3324.352424.02
09/08/201623.9624.1123.923.94
09/09/201623.7723.8423.4323.43
09/12/201623.624.0823.5723.98
09/13/201623.9523.9723.7223.82
09/14/201623.8724.0223.823.84
09/15/201623.8324.1923.7524.13
09/16/201624.1124.3224.0724.29
09/19/201624.2124.2924.0324.03
09/20/201624.0524.1823.9723.99
09/21/201624.0624.1823.8424.06
09/22/201624.1424.182424.09
09/23/201624.224.2624.1124.12
09/26/201624.124.1123.8423.87
09/27/201623.9824.1623.8624.11
09/28/201624.0724.1123.7923.93
09/29/201623.8623.923.5423.58
09/30/201623.8324.1523.824.04
10/03/201623.9424.0523.8724
10/04/20162424.1923.8523.92
10/05/201623.9624.0923.8723.89
10/06/201623.423.4822.9623.12
10/07/201623.0923.1622.7222.9
10/10/201622.9222.9922.5822.66
10/11/201622.6522.6522.4322.46
10/12/201622.5822.6422.4622.49
10/13/201622.422.8522.3622.74
10/14/201622.8122.9422.7422.82
10/17/201622.8822.8822.622.74
10/18/201622.8622.9922.7422.96
10/19/201623.0723.1122.922.96
10/20/201622.9923.0322.8622.91
10/21/201622.7822.8822.6622.78
10/24/201622.8723.1222.823.06
10/25/20162323.292323.12
10/26/201623.123.2723.0523.2
10/27/201623.223.3323.1323.28
10/28/201623.2723.423.2423.33
10/31/201623.3523.3923.2823.34
11/01/201623.3323.3523.0523.1
11/02/201623.0723.3223.0723.15
11/03/201623.2123.3623.1223.21
11/04/201623.2423.3123.0423.05
11/07/201623.2123.2823.0523.26
11/08/201623.2423.3523.1623.26
11/09/201623.123.8323.123.7
11/10/201623.7524.0323.6723.8
11/11/201623.723.7623.5323.74
11/14/201623.7223.7723.423.5
11/15/201623.623.8123.4523.81
11/16/201623.9224.0223.7823.8
11/17/201623.0323.1722.7123.06
11/18/201622.9823.1322.8122.85
11/21/201622.8723.1322.8123.12
11/22/201623.2423.4723.2423.37
11/23/201623.4123.6323.3923.61
11/25/201623.723.8823.6623.74
11/28/201623.6423.8423.623.73
11/29/201623.7923.9323.7323.79
11/30/201623.6423.7223.3923.48
12/01/201623.4223.5823.3523.56
12/02/201623.5323.6523.4823.63
12/05/201623.6323.6623.2723.31
12/06/201623.3423.4623.1723.45
12/07/201623.3123.5523.323.53
12/08/201623.4923.6323.4423.45
12/09/201623.4223.4823.2523.36
12/12/201623.3623.9323.3423.89
12/13/201623.8924.0823.8723.93
12/14/201623.9724.1623.7323.78
12/15/201623.7423.9323.6823.69
12/16/201623.6923.8823.5323.66
12/19/201623.6123.9223.6123.86
12/20/201623.9123.9823.8423.94
12/21/201623.892423.7523.75
12/22/201623.7523.7523.0723.2
12/23/201623.1423.2523.1223.18
12/27/201623.123.2723.0823.23
12/28/201623.3123.3323.0923.1
12/29/201623.0723.1723.0423.09
12/30/201623.0423.1422.9423.04