Australia markets closed

Walmart Inc. (0R1W.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
132.260.00 (0.00%)
At close: 06:10PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202460.9061.0460.3959.6059.607,004
26 Mar 202460.6760.8360.2459.6059.602,352,334
25 Mar 202460.8960.9960.3759.6059.6021,263
22 Mar 202461.3361.5260.9459.6059.60265,380
21 Mar 202461.1961.6461.0459.6059.6017,516
20 Mar 202460.8761.2660.8059.6059.6011,983
19 Mar 202461.0061.0560.6259.6059.602,110,906
18 Mar 202460.7660.9060.3959.6059.6014,803
15 Mar 202460.7861.0860.5959.6059.6011,556
14 Mar 202461.2561.4160.6159.6059.6027,298
14 Mar 20240.2075 Dividend
13 Mar 202461.3561.4360.8959.6059.3923,125
12 Mar 202460.7761.3660.6659.6059.391,280,841
11 Mar 202460.1360.5759.8959.6059.3928,166
08 Mar 202459.8760.2259.7459.6059.398,980
07 Mar 202461.0461.0460.4459.6059.3914,532
06 Mar 202460.0760.5660.0559.6059.3915,768
05 Mar 202459.8460.3359.5759.6059.3927,817
04 Mar 202458.5359.2158.4259.6059.3916,914
01 Mar 202458.6758.8058.2059.6059.3930,974
29 Feb 202459.6559.6558.6459.6059.3921,418
28 Feb 202459.6059.7659.3159.6059.3922,858
27 Feb 202459.5859.6759.2159.6059.3916,913
26 Feb 202458.8559.8458.2044.6444.4932,806
26 Feb 20243:1 Stock split
23 Feb 202458.7259.2058.5244.6444.4922,589
22 Feb 202457.8158.3957.8144.6444.49112,112
21 Feb 202458.6758.6757.7044.6444.4924,890
20 Feb 202457.9360.4056.5544.6444.49217,853
19 Feb 202444.6444.6444.6444.6444.49-
16 Feb 202456.4357.3056.4344.6444.4928,472
15 Feb 202456.3356.5456.0044.6444.495,849
14 Feb 202456.4056.4055.8444.6444.491,412,657
13 Feb 202456.9357.0356.2544.6444.4920,147
12 Feb 202456.6756.7656.3844.6444.4913,934
09 Feb 202456.5256.5756.3144.6444.4913,889
08 Feb 202456.4656.8456.4344.6444.4914,579
07 Feb 202456.7656.8856.5644.6444.4930,743
06 Feb 202456.2456.6556.1244.6444.494,797,158
05 Feb 202456.8556.8556.0444.6444.4920,237
02 Feb 202456.1056.7655.9844.6444.4940,529
01 Feb 202455.2756.0155.0844.6444.4929,849
31 Jan 202455.7555.8555.2544.6444.4924,707
30 Jan 202454.9155.1754.5444.6444.499,011
29 Jan 202454.7854.8754.5244.6444.4926,735
26 Jan 202454.4054.6054.2244.6444.4913,088
25 Jan 202453.8054.0153.4944.6444.499,368
24 Jan 202454.2754.3353.8244.6444.491,235,624
23 Jan 202454.1354.2053.9244.6444.491,963,790
22 Jan 202454.2954.3253.8444.6444.4914,555
19 Jan 202454.4254.5053.8344.6444.4922,412
18 Jan 202453.6954.1953.5744.6444.49255,734
17 Jan 202453.8353.9953.5744.6444.4913,574
16 Jan 202453.9754.1353.7744.6444.49231,749
15 Jan 202444.6444.6444.6444.6444.49218
12 Jan 202453.8053.8553.4744.6444.497,556
11 Jan 202453.8253.9353.3944.6444.4911,864
10 Jan 202453.1053.8353.1044.6444.4973,988
09 Jan 202452.6453.0352.6044.6444.4918,926
08 Jan 202452.3352.6352.2844.6444.493,815
05 Jan 202452.5952.6451.9044.6444.49509,585
04 Jan 202453.0953.1152.7944.6444.49235,586
03 Jan 202453.1053.4252.9944.6444.49224,141
02 Jan 202452.3453.1652.3444.6444.4915,182
29 Dec 202352.5052.6752.3944.6444.493,911
28 Dec 202352.6752.7752.5444.6444.4957,194
27 Dec 202352.1052.5852.0644.6444.4910,205
22 Dec 202351.7952.3751.6944.6444.4924,725
21 Dec 202351.4251.6851.3244.6444.4927,647
20 Dec 202351.8452.0551.6844.6444.497,996,304
19 Dec 202351.5451.8151.3644.6444.4939,767
18 Dec 202351.1151.6851.1144.6444.4929,732
15 Dec 202350.8050.9550.5144.6444.4912,587
14 Dec 202351.4551.4550.6444.6444.4921,794
13 Dec 202350.3350.9350.2244.6444.4930,311
12 Dec 202350.5050.5850.0944.6444.4913,391
11 Dec 202350.3550.4849.8544.6444.4930,677
08 Dec 202350.8750.8750.1044.6444.491,050,785
07 Dec 202351.4351.4350.9244.6444.4924,440
07 Dec 20230.57 Dividend
06 Dec 202351.9451.9451.2244.6443.9244,504
05 Dec 202351.5451.9151.2644.6443.9259,792
04 Dec 202351.1751.6451.1244.6443.9225,040
01 Dec 202351.7451.8750.8944.6443.9243,151
30 Nov 202352.0252.1251.5044.6443.9217,426
29 Nov 202353.0053.0051.8844.6443.9229,036
28 Nov 202352.2652.9752.2244.6443.9234,352
27 Nov 202352.1052.4551.9844.6443.9221,977
24 Nov 202351.6952.0351.5744.6443.9217,291
23 Nov 202344.6444.6444.6444.6443.92-
22 Nov 202351.8852.0051.4844.6443.92889,040
21 Nov 202351.7752.2751.3844.6443.921,282,946
20 Nov 202351.9051.9951.6744.6443.9242,230
17 Nov 202352.2952.5051.6844.6443.9243,121
16 Nov 202357.6957.6952.0144.6443.92107,687
15 Nov 202356.0356.5155.8544.6443.92238,103
14 Nov 202356.0356.3855.7644.6443.9219,637
13 Nov 202355.4855.9555.3744.6443.9218,173
10 Nov 202354.7955.3554.6544.6443.9213,391
09 Nov 202354.7254.7954.4544.6443.924,463
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...