Walmart Inc (WMT.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR

Add to watchlist

59.40

+1.20

(+2.06%)

At close: 09:59PM CEST

Time period:

18 May 2023 - 18 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 May 2024	58.92	59.58	58.83	59.40	59.40	567
16 May 2024	55.36	58.21	55.36	58.20	58.20	1,068
15 May 2024	55.37	55.37	54.80	54.81	54.81	36
14 May 2024	56.13	56.13	55.08	55.31	55.31	73
13 May 2024	56.08	56.47	55.87	55.87	55.87	15
10 May 2024	56.25	56.25	56.25	56.25	56.25	-
09 May 2024	55.84	55.84	55.84	55.84	55.84	-
09 May 2024	0.2075 Dividend
08 May 2024	56.45	56.46	56.14	56.14	55.93	313
07 May 2024	55.69	55.69	55.60	55.60	55.39	41
06 May 2024	55.67	55.67	55.59	55.59	55.38	180
03 May 2024	55.75	55.75	55.10	55.10	54.90	257
02 May 2024	55.02	55.72	55.02	55.72	55.51	28
30 Apr 2024	56.14	56.30	55.56	55.60	55.39	198
29 Apr 2024	56.23	56.23	55.96	56.08	55.87	229
26 Apr 2024	56.00	56.05	56.00	56.05	55.84	50
25 Apr 2024	55.80	55.80	55.80	55.80	55.59	90
24 Apr 2024	55.22	55.88	55.22	55.88	55.67	130
23 Apr 2024	56.43	56.56	54.82	55.15	54.95	570
22 Apr 2024	55.94	56.59	55.94	56.59	56.38	808
19 Apr 2024	55.35	55.77	55.35	55.77	55.56	140
18 Apr 2024	55.98	56.00	55.66	55.66	55.45	133
17 Apr 2024	56.33	56.42	55.99	56.03	55.82	130
16 Apr 2024	56.40	56.55	56.22	56.41	56.20	602
15 Apr 2024	56.56	56.73	56.47	56.47	56.26	240
12 Apr 2024	56.16	56.95	56.16	56.95	56.74	3
11 Apr 2024	56.45	56.45	56.08	56.08	55.87	35
10 Apr 2024	55.07	56.41	55.01	56.41	56.20	60
09 Apr 2024	54.99	55.01	54.99	55.01	54.81	10
08 Apr 2024	55.33	55.36	55.17	55.17	54.97	1,411
05 Apr 2024	55.01	55.10	54.77	55.05	54.85	147
04 Apr 2024	54.87	54.87	54.72	54.72	54.52	186
03 Apr 2024	54.78	55.00	54.67	54.67	54.47	919
02 Apr 2024	55.88	55.88	54.86	54.86	54.66	865
28 Mar 2024	55.89	56.23	55.89	56.04	55.83	387
27 Mar 2024	55.93	56.06	55.92	55.92	55.71	812
26 Mar 2024	55.60	56.03	55.60	56.03	55.82	159
25 Mar 2024	56.19	56.19	55.75	55.75	55.54	170
22 Mar 2024	56.59	56.69	56.41	56.41	56.20	-
21 Mar 2024	56.27	56.67	56.12	56.60	56.39	135
20 Mar 2024	56.09	56.25	56.03	56.03	55.82	305
19 Mar 2024	55.82	56.18	55.82	56.10	55.89	544
18 Mar 2024	55.44	56.00	55.44	56.00	55.79	8
15 Mar 2024	55.96	56.02	55.74	55.74	55.53	262
14 Mar 2024	55.97	56.03	55.97	56.01	55.80	1,150
14 Mar 2024	0.2075 Dividend
13 Mar 2024	56.34	56.50	55.78	55.86	55.45	365
12 Mar 2024	55.70	56.32	55.45	56.17	55.75	148
11 Mar 2024	54.91	55.14	54.78	55.00	54.59	372
08 Mar 2024	55.03	55.29	54.71	54.96	54.55	567
07 Mar 2024	55.47	55.85	55.17	55.17	54.76	244
06 Mar 2024	55.24	55.45	55.22	55.38	54.97	109
05 Mar 2024	54.42	55.54	54.42	55.21	54.80	213
04 Mar 2024	53.91	54.59	53.90	54.59	54.19	292
01 Mar 2024	54.40	54.47	54.23	54.27	53.87	355
29 Feb 2024	54.96	55.03	54.46	54.46	54.06	530
28 Feb 2024	54.97	55.21	54.88	55.14	54.73	687
27 Feb 2024	55.05	55.20	55.05	55.18	54.77	302
26 Feb 2024	54.80	54.99	53.83	54.99	54.58	4,023
26 Feb 2024	3:1 Stock split
23 Feb 2024	54.24	54.37	54.11	54.11	53.71	549
22 Feb 2024	53.54	53.73	53.49	53.68	53.28	1,068
21 Feb 2024	54.21	54.61	53.34	53.34	52.95	12,357
20 Feb 2024	52.89	55.20	52.89	54.18	53.78	687
19 Feb 2024	52.59	53.45	52.57	53.22	52.83	774
16 Feb 2024	52.43	52.69	52.35	52.68	52.29	6,630
15 Feb 2024	52.43	52.43	52.43	52.43	52.04	-
14 Feb 2024	52.60	52.60	52.13	52.13	51.75	150
13 Feb 2024	52.61	52.61	52.61	52.61	52.22	-
12 Feb 2024	52.31	52.53	52.31	52.53	52.14	225
09 Feb 2024	52.40	52.51	52.19	52.19	51.81	120
08 Feb 2024	52.36	52.83	52.35	52.36	51.97	675
07 Feb 2024	52.57	52.71	52.42	52.42	52.03	660
06 Feb 2024	52.27	52.51	52.27	52.30	51.91	360
05 Feb 2024	52.53	52.77	52.49	52.49	52.11	426
02 Feb 2024	51.73	51.79	51.73	51.79	51.40	114
01 Feb 2024	51.21	51.29	51.12	51.12	50.74	198
31 Jan 2024	51.47	51.62	50.89	51.08	50.70	228
30 Jan 2024	50.72	50.85	50.72	50.85	50.48	3
29 Jan 2024	50.43	50.53	50.43	50.53	50.15	201
26 Jan 2024	49.94	50.01	49.90	49.90	49.53	246
25 Jan 2024	49.24	49.24	49.24	49.24	48.88	-
24 Jan 2024	49.97	49.97	49.40	49.40	49.03	-
23 Jan 2024	49.53	49.95	49.53	49.95	49.58	60
22 Jan 2024	49.63	49.66	49.63	49.64	49.27	1,680
19 Jan 2024	49.95	49.95	49.95	49.95	49.58	-
18 Jan 2024	49.20	50.02	49.20	50.02	49.65	90
17 Jan 2024	49.45	49.65	49.31	49.37	49.00	63
16 Jan 2024	49.05	49.45	49.05	49.45	49.08	342
15 Jan 2024	49.07	49.07	49.07	49.07	48.70	108
12 Jan 2024	48.79	48.99	48.79	48.81	48.45	54
11 Jan 2024	49.01	49.05	48.79	48.79	48.43	81
10 Jan 2024	48.48	49.03	48.48	49.03	48.67	24
09 Jan 2024	48.11	48.16	48.11	48.16	47.80	285
08 Jan 2024	47.51	47.89	47.51	47.89	47.54	-
05 Jan 2024	48.11	48.11	47.59	47.59	47.24	333
04 Jan 2024	48.41	48.41	48.16	48.16	47.80	30
03 Jan 2024	48.36	48.76	48.36	48.69	48.33	228
02 Jan 2024	47.68	48.42	47.63	48.42	48.06	2,523
29 Dec 2023	47.44	47.47	47.40	47.47	47.12	357
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,082.30-67.80(-0.83%)

ASX 2007,814.40-66.90(-0.85%)

AUD/USD0.6695+0.0015(+0.22%)

OIL80.00+0.77(+0.97%)

GOLD2,419.80+34.30(+1.44%)

Bitcoin AUD99,743.71+2,579.70(+2.65%)

Walmart Inc (WMT.SG)

ALL ORDS
8,082.30
-67.80(-0.83%)

ASX 200
7,814.40
-66.90(-0.85%)

AUD/USD
0.6695
+0.0015(+0.22%)

OIL
80.00
+0.77(+0.97%)

GOLD
2,419.80
+34.30(+1.44%)

Bitcoin AUD
99,743.71
+2,579.70(+2.65%)