Walmart Inc (WMT.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 63.26 | 63.40 | 62.87 | 62.87 | 62.87 | - |
| 27 June 2024 | 63.57 | 63.74 | 63.45 | 63.50 | 63.50 | 10 |
| 26 June 2024 | 62.93 | 63.84 | 62.93 | 63.84 | 63.84 | - |
| 25 June 2024 | 64.16 | 64.16 | 62.62 | 62.62 | 62.62 | - |
| 24 June 2024 | 63.25 | 64.13 | 63.25 | 64.08 | 64.08 | 20 |
| 21 June 2024 | 63.46 | 63.81 | 63.46 | 63.78 | 63.78 | - |
| 20 June 2024 | 63.20 | 63.47 | 63.04 | 63.13 | 63.13 | 160 |
| 19 June 2024 | 62.69 | 63.11 | 62.69 | 63.07 | 63.07 | - |
| 18 June 2024 | 62.84 | 63.04 | 62.67 | 63.04 | 63.04 | - |
| 17 June 2024 | 62.51 | 62.73 | 62.36 | 62.73 | 62.73 | - |
| 14 June 2024 | 61.98 | 62.53 | 61.98 | 62.53 | 62.53 | - |
| 13 June 2024 | 61.16 | 61.80 | 61.16 | 61.80 | 61.80 | - |
| 12 June 2024 | 61.91 | 61.96 | 61.09 | 61.09 | 61.09 | - |
| 11 June 2024 | 62.18 | 62.78 | 61.84 | 61.84 | 61.84 | 2 |
| 10 June 2024 | 62.46 | 62.46 | 61.69 | 62.06 | 62.06 | 150 |
| 07 June 2024 | 61.70 | 61.71 | 60.91 | 60.91 | 60.91 | - |
| 06 June 2024 | 61.66 | 61.81 | 61.44 | 61.81 | 61.81 | - |
| 05 June 2024 | 61.31 | 61.56 | 61.11 | 61.37 | 61.37 | 20 |
| 04 June 2024 | 60.25 | 61.04 | 60.25 | 61.04 | 61.04 | - |
| 03 June 2024 | 60.68 | 60.73 | 59.92 | 59.92 | 59.92 | - |
| 31 May 2024 | 59.76 | 59.76 | 59.29 | 59.35 | 59.35 | - |
| 30 May 2024 | 59.60 | 59.95 | 59.60 | 59.85 | 59.85 | - |
| 29 May 2024 | 59.59 | 60.15 | 59.59 | 60.13 | 60.13 | - |
| 28 May 2024 | 60.52 | 60.52 | 59.76 | 59.84 | 59.84 | - |
| 27 May 2024 | 60.11 | 60.64 | 60.11 | 60.64 | 60.64 | - |
| 24 May 2024 | 59.94 | 60.46 | 59.88 | 60.07 | 60.07 | - |
| 23 May 2024 | 60.28 | 60.28 | 60.04 | 60.04 | 60.04 | - |
| 22 May 2024 | 59.96 | 60.33 | 59.94 | 60.32 | 60.32 | - |
| 21 May 2024 | 59.07 | 59.82 | 58.93 | 59.73 | 59.73 | - |
| 20 May 2024 | 59.29 | 59.44 | 58.82 | 58.82 | 58.82 | 100 |
| 17 May 2024 | 58.74 | 59.58 | 58.62 | 59.58 | 59.58 | - |
| 16 May 2024 | 55.31 | 58.70 | 55.25 | 58.53 | 58.53 | - |
| 15 May 2024 | 55.28 | 55.28 | 54.86 | 54.86 | 54.86 | - |
| 14 May 2024 | 56.06 | 56.06 | 54.93 | 54.93 | 54.93 | 1 |
| 13 May 2024 | 55.99 | 56.51 | 55.99 | 56.02 | 56.02 | - |
| 10 May 2024 | 56.17 | 56.17 | 55.92 | 55.92 | 55.92 | - |
| 09 May 2024 | 55.77 | 56.03 | 55.77 | 55.90 | 55.90 | - |
| 08 May 2024 | 56.36 | 56.38 | 56.25 | 56.25 | 56.25 | - |
| 07 May 2024 | 55.48 | 56.20 | 55.48 | 56.17 | 56.17 | - |
| 06 May 2024 | 55.60 | 55.60 | 55.26 | 55.34 | 55.34 | - |
| 03 May 2024 | 55.66 | 55.79 | 55.10 | 55.45 | 55.45 | - |
| 02 May 2024 | 54.85 | 55.68 | 54.85 | 55.61 | 55.61 | - |
| 30 Apr 2024 | 56.04 | 56.09 | 55.37 | 55.52 | 55.52 | - |
| 29 Apr 2024 | 56.37 | 56.37 | 55.74 | 55.96 | 55.96 | 3 |
| 26 Apr 2024 | 55.89 | 56.29 | 55.89 | 56.29 | 56.29 | - |
| 25 Apr 2024 | 55.63 | 56.23 | 55.54 | 56.23 | 56.23 | - |
| 24 Apr 2024 | 55.14 | 55.64 | 55.08 | 55.64 | 55.64 | - |
| 23 Apr 2024 | 56.35 | 56.48 | 54.82 | 54.82 | 54.82 | - |
| 22 Apr 2024 | 55.84 | 56.37 | 55.80 | 56.37 | 56.37 | - |
| 19 Apr 2024 | 55.23 | 55.49 | 55.23 | 55.49 | 55.49 | - |
| 18 Apr 2024 | 55.91 | 55.95 | 55.72 | 55.72 | 55.72 | - |
| 17 Apr 2024 | 56.22 | 56.45 | 56.10 | 56.10 | 56.10 | - |
| 16 Apr 2024 | 56.23 | 56.47 | 56.17 | 56.43 | 56.43 | - |
| 15 Apr 2024 | 56.51 | 56.72 | 56.31 | 56.51 | 56.51 | - |
| 12 Apr 2024 | 56.06 | 56.71 | 56.06 | 56.56 | 56.56 | - |
| 11 Apr 2024 | 56.39 | 56.39 | 56.17 | 56.36 | 56.36 | - |
| 10 Apr 2024 | 55.00 | 56.29 | 54.98 | 56.29 | 56.29 | - |
| 09 Apr 2024 | 54.93 | 55.04 | 54.78 | 55.04 | 55.04 | - |
| 08 Apr 2024 | 55.14 | 55.15 | 55.02 | 55.13 | 55.13 | - |
| 05 Apr 2024 | 54.94 | 55.14 | 54.77 | 55.14 | 55.14 | - |
| 04 Apr 2024 | 54.80 | 54.92 | 54.56 | 54.92 | 54.92 | - |
| 03 Apr 2024 | 54.73 | 54.85 | 54.44 | 54.44 | 54.44 | - |
| 02 Apr 2024 | 55.74 | 56.03 | 54.74 | 54.74 | 54.74 | 49 |
| 28 Mar 2024 | 55.82 | 56.12 | 55.82 | 55.92 | 55.92 | - |
| 27 Mar 2024 | 55.89 | 55.90 | 55.86 | 55.86 | 55.86 | - |
| 26 Mar 2024 | 55.48 | 56.00 | 55.48 | 55.89 | 55.89 | - |
| 25 Mar 2024 | 55.94 | 56.46 | 55.71 | 55.71 | 55.71 | 2 |
| 22 Mar 2024 | 56.74 | 56.82 | 56.46 | 56.46 | 56.46 | 20 |
| 21 Mar 2024 | 55.90 | 56.63 | 55.89 | 56.63 | 56.63 | 100 |
| 20 Mar 2024 | 56.02 | 56.25 | 55.80 | 56.09 | 56.09 | - |
| 19 Mar 2024 | 55.83 | 56.01 | 55.80 | 56.01 | 56.01 | 4 |
| 18 Mar 2024 | 55.36 | 55.94 | 55.36 | 55.94 | 55.94 | - |
| 15 Mar 2024 | 55.87 | 55.98 | 55.82 | 55.91 | 55.91 | - |
| 14 Mar 2024 | 55.84 | 55.93 | 55.74 | 55.93 | 55.93 | - |
| 13 Mar 2024 | 56.26 | 56.26 | 55.63 | 55.63 | 55.63 | - |
| 12 Mar 2024 | 55.61 | 56.19 | 55.27 | 56.19 | 56.19 | - |
| 11 Mar 2024 | 54.98 | 55.33 | 54.87 | 55.33 | 55.33 | 364 |
| 08 Mar 2024 | 54.95 | 55.14 | 54.70 | 54.94 | 54.94 | 300 |
| 07 Mar 2024 | 55.41 | 55.56 | 55.33 | 55.33 | 55.33 | - |
| 06 Mar 2024 | 55.19 | 55.40 | 55.14 | 55.40 | 55.40 | 75 |
| 05 Mar 2024 | 54.34 | 55.44 | 54.34 | 55.44 | 55.44 | - |
| 04 Mar 2024 | 53.86 | 54.41 | 53.86 | 54.41 | 54.41 | - |
| 01 Mar 2024 | 54.35 | 54.44 | 53.81 | 54.02 | 54.02 | 20 |
| 29 Feb 2024 | 54.85 | 54.85 | 54.15 | 54.41 | 54.41 | - |
| 28 Feb 2024 | 54.88 | 55.33 | 54.87 | 55.05 | 55.05 | 150 |
| 27 Feb 2024 | 54.94 | 55.04 | 54.73 | 54.80 | 54.80 | - |
| 26 Feb 2024 | 55.00 | 55.00 | 54.13 | 54.85 | 54.85 | 1,630 |
| 26 Feb 2024 | 3:1 Stock split | |||||
| 23 Feb 2024 | 54.19 | 54.65 | 53.97 | 54.09 | 54.09 | - |
| 22 Feb 2024 | 53.55 | 53.68 | 53.48 | 53.68 | 53.68 | - |
| 21 Feb 2024 | 54.15 | 54.31 | 53.43 | 53.43 | 53.43 | 39 |
| 20 Feb 2024 | 52.87 | 55.06 | 52.83 | 54.15 | 54.15 | - |
| 19 Feb 2024 | 52.67 | 52.95 | 52.58 | 52.93 | 52.93 | 3 |
| 16 Feb 2024 | 52.28 | 53.21 | 52.23 | 53.05 | 53.05 | 30 |
| 15 Feb 2024 | 52.33 | 52.37 | 51.93 | 52.37 | 52.37 | - |
| 14 Feb 2024 | 52.56 | 52.70 | 52.12 | 52.13 | 52.13 | - |
| 13 Feb 2024 | 52.56 | 52.73 | 52.47 | 52.67 | 52.67 | - |
| 12 Feb 2024 | 52.25 | 52.57 | 52.24 | 52.57 | 52.57 | - |
| 09 Feb 2024 | 52.34 | 52.40 | 52.19 | 52.19 | 52.19 | - |
| 08 Feb 2024 | 52.31 | 52.76 | 52.19 | 52.49 | 52.49 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.