Walmart Inc. (WMT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 07:14PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 63.32 | 64.00 | 63.03 | 64.00 | 64.00 | 745 |
| 04 Jul 2024 | 63.45 | 63.80 | 63.25 | 63.33 | 63.33 | 575 |
| 03 Jul 2024 | 63.36 | 63.43 | 62.88 | 63.28 | 63.28 | 835 |
| 02 Jul 2024 | 62.79 | 63.14 | 62.76 | 63.14 | 63.14 | 109 |
| 01 Jul 2024 | 63.28 | 63.28 | 62.85 | 63.03 | 63.03 | 1,732 |
| 28 Jun 2024 | 63.36 | 63.94 | 63.36 | 63.40 | 63.40 | 742 |
| 27 Jun 2024 | 63.70 | 63.88 | 63.57 | 63.67 | 63.67 | 906 |
| 26 Jun 2024 | 63.04 | 63.91 | 63.04 | 63.84 | 63.84 | 1,824 |
| 25 Jun 2024 | 64.28 | 64.38 | 62.48 | 62.95 | 62.95 | 612 |
| 24 Jun 2024 | 63.40 | 64.33 | 63.19 | 64.25 | 64.25 | 1,175 |
| 21 Jun 2024 | 63.56 | 64.02 | 63.50 | 63.50 | 63.50 | 1,856 |
| 20 Jun 2024 | 63.59 | 63.59 | 63.10 | 63.17 | 63.17 | 1,193 |
| 19 Jun 2024 | 62.82 | 63.50 | 62.82 | 63.31 | 63.31 | 3,925 |
| 18 Jun 2024 | 63.02 | 63.14 | 62.68 | 63.08 | 63.08 | 895 |
| 17 Jun 2024 | 62.69 | 62.83 | 62.31 | 62.42 | 62.42 | 1,238 |
| 14 Jun 2024 | 62.19 | 62.64 | 62.11 | 62.64 | 62.64 | 1,028 |
| 13 Jun 2024 | 61.22 | 61.94 | 61.22 | 61.94 | 61.94 | 409 |
| 12 Jun 2024 | 62.00 | 62.00 | 60.97 | 61.26 | 61.26 | 240 |
| 11 Jun 2024 | 62.37 | 62.75 | 61.96 | 61.96 | 61.96 | 3,351 |
| 10 Jun 2024 | 61.90 | 62.27 | 61.90 | 62.00 | 62.00 | 1,787 |
| 07 Jun 2024 | 61.76 | 62.27 | 61.76 | 61.80 | 61.80 | 795 |
| 06 Jun 2024 | 61.80 | 61.89 | 61.80 | 61.80 | 61.80 | 933 |
| 05 Jun 2024 | 61.40 | 61.68 | 61.11 | 61.59 | 61.59 | 2,760 |
| 04 Jun 2024 | 60.33 | 61.22 | 60.33 | 61.07 | 61.07 | 868 |
| 03 Jun 2024 | 60.87 | 61.18 | 60.30 | 60.34 | 60.34 | 2,614 |
| 31 May 2024 | 59.84 | 59.88 | 59.32 | 59.48 | 59.48 | 1,950 |
| 30 May 2024 | 59.63 | 60.19 | 59.63 | 60.10 | 60.10 | 3,223 |
| 29 May 2024 | 59.69 | 60.26 | 59.69 | 60.23 | 60.23 | 788 |
| 28 May 2024 | 60.37 | 60.44 | 59.71 | 59.91 | 59.91 | 739 |
| 27 May 2024 | 60.33 | 60.77 | 60.25 | 60.77 | 60.77 | 821 |
| 24 May 2024 | 59.97 | 59.97 | 59.94 | 59.94 | 59.94 | 1 |
| 23 May 2024 | 60.42 | 60.50 | 60.22 | 60.22 | 60.22 | 496 |
| 22 May 2024 | 60.02 | 60.49 | 60.02 | 60.42 | 60.42 | 946 |
| 21 May 2024 | 59.25 | 59.85 | 59.15 | 59.66 | 59.66 | 2,376 |
| 20 May 2024 | 59.49 | 59.56 | 58.95 | 58.95 | 58.95 | 2,116 |
| 17 May 2024 | 58.94 | 59.21 | 58.84 | 59.21 | 59.21 | 1,801 |
| 16 May 2024 | 55.49 | 59.16 | 55.33 | 59.16 | 59.16 | 3,329 |
| 15 May 2024 | 55.35 | 55.36 | 55.14 | 55.19 | 55.19 | 520 |
| 14 May 2024 | 56.11 | 56.16 | 55.17 | 55.19 | 55.19 | 473 |
| 13 May 2024 | 56.19 | 56.25 | 56.19 | 56.25 | 56.25 | 133 |
| 10 May 2024 | 56.36 | 56.36 | 55.88 | 55.88 | 55.88 | 691 |
| 09 May 2024 | 55.83 | 56.23 | 55.83 | 56.23 | 56.23 | 20 |
| 09 May 2024 | 0.2075 Dividend | |||||
| 08 May 2024 | 56.42 | 56.58 | 56.41 | 56.41 | 56.20 | 290 |
| 07 May 2024 | 55.52 | 56.38 | 55.52 | 56.18 | 55.97 | 347 |
| 06 May 2024 | 55.70 | 55.70 | 55.50 | 55.68 | 55.48 | 190 |
| 03 May 2024 | 55.72 | 55.83 | 54.89 | 55.31 | 55.11 | 994 |
| 02 May 2024 | 55.05 | 55.17 | 55.05 | 55.06 | 54.86 | 225 |
| 30 Apr 2024 | 56.11 | 56.37 | 56.11 | 56.23 | 56.02 | 2,590 |
| 29 Apr 2024 | 56.21 | 56.21 | 56.00 | 56.08 | 55.87 | 236 |
| 26 Apr 2024 | 56.11 | 56.29 | 55.97 | 56.22 | 56.01 | 2,288 |
| 25 Apr 2024 | 55.68 | 56.39 | 55.68 | 56.13 | 55.92 | 1,462 |
| 24 Apr 2024 | 55.32 | 55.83 | 55.15 | 55.83 | 55.62 | 500 |
| 23 Apr 2024 | 56.41 | 56.67 | 54.76 | 55.18 | 54.98 | 1,270 |
| 22 Apr 2024 | 55.89 | 56.05 | 55.89 | 55.99 | 55.78 | 1,160 |
| 19 Apr 2024 | 55.25 | 55.70 | 55.25 | 55.52 | 55.32 | 1,366 |
| 18 Apr 2024 | 55.97 | 56.02 | 55.80 | 55.95 | 55.74 | 1,175 |
| 17 Apr 2024 | 56.33 | 56.61 | 56.01 | 56.01 | 55.80 | 546 |
| 16 Apr 2024 | 56.29 | 56.62 | 56.19 | 56.57 | 56.36 | 1,247 |
| 15 Apr 2024 | 56.68 | 56.89 | 56.34 | 56.50 | 56.29 | 959 |
| 12 Apr 2024 | 56.14 | 56.41 | 56.14 | 56.36 | 56.15 | 598 |
| 11 Apr 2024 | 56.56 | 56.56 | 56.20 | 56.37 | 56.16 | 1,199 |
| 10 Apr 2024 | 55.17 | 56.27 | 55.00 | 56.27 | 56.06 | 433 |
| 09 Apr 2024 | 54.98 | 55.07 | 54.75 | 55.03 | 54.83 | 920 |
| 08 Apr 2024 | 55.38 | 55.38 | 55.21 | 55.21 | 55.01 | 214 |
| 05 Apr 2024 | 55.00 | 55.00 | 54.85 | 54.85 | 54.65 | 80 |
| 04 Apr 2024 | 54.85 | 54.92 | 54.76 | 54.92 | 54.72 | 233 |
| 03 Apr 2024 | 54.76 | 55.05 | 54.50 | 54.55 | 54.35 | 1,031 |
| 02 Apr 2024 | 55.96 | 55.96 | 55.01 | 55.01 | 54.81 | 757 |
| 28 Mar 2024 | 55.87 | 56.42 | 55.87 | 56.01 | 55.80 | 17 |
| 27 Mar 2024 | 56.06 | 56.41 | 55.94 | 56.41 | 56.20 | 440 |
| 26 Mar 2024 | 55.57 | 56.12 | 55.57 | 56.12 | 55.91 | 760 |
| 25 Mar 2024 | 56.40 | 56.46 | 55.69 | 55.70 | 55.50 | 877 |
| 22 Mar 2024 | 56.57 | 56.91 | 56.27 | 56.27 | 56.06 | 800 |
| 21 Mar 2024 | 55.96 | 56.67 | 55.96 | 56.66 | 56.45 | 974 |
| 20 Mar 2024 | 56.41 | 56.41 | 56.12 | 56.23 | 56.02 | 134 |
| 19 Mar 2024 | 55.90 | 56.27 | 55.85 | 56.02 | 55.81 | 1,053 |
| 18 Mar 2024 | 55.52 | 55.78 | 55.51 | 55.78 | 55.57 | 1,617 |
| 15 Mar 2024 | 55.92 | 56.09 | 55.70 | 56.02 | 55.81 | 2,519 |
| 14 Mar 2024 | 55.89 | 56.16 | 55.89 | 55.92 | 55.71 | 930 |
| 14 Mar 2024 | 0.2075 Dividend | |||||
| 13 Mar 2024 | 56.32 | 56.50 | 55.74 | 56.02 | 55.61 | 1,555 |
| 12 Mar 2024 | 55.68 | 56.33 | 55.50 | 56.33 | 55.91 | 3,606 |
| 11 Mar 2024 | 54.93 | 55.19 | 54.89 | 55.19 | 54.78 | 3,393 |
| 08 Mar 2024 | 55.01 | 55.31 | 54.76 | 54.95 | 54.55 | 1,452 |
| 07 Mar 2024 | 55.59 | 55.86 | 55.42 | 55.44 | 55.03 | 4,152 |
| 06 Mar 2024 | 55.23 | 55.56 | 55.23 | 55.25 | 54.84 | 925 |
| 05 Mar 2024 | 54.52 | 55.57 | 54.46 | 55.43 | 55.02 | 3,679 |
| 04 Mar 2024 | 54.02 | 54.67 | 54.02 | 54.67 | 54.27 | 1,226 |
| 01 Mar 2024 | 54.64 | 54.64 | 53.75 | 54.30 | 53.90 | 4,419 |
| 29 Feb 2024 | 54.92 | 55.03 | 54.51 | 54.51 | 54.11 | 3,474 |
| 28 Feb 2024 | 55.06 | 55.21 | 55.01 | 55.01 | 54.60 | 1,514 |
| 27 Feb 2024 | 55.09 | 55.25 | 54.79 | 54.92 | 54.52 | 3,659 |
| 26 Feb 2024 | 54.51 | 55.09 | 53.96 | 54.97 | 54.56 | 7,738 |
| 26 Feb 2024 | 3:1 Stock split | |||||
| 23 Feb 2024 | 54.35 | 54.58 | 54.07 | 54.15 | 53.75 | 2,424 |
| 22 Feb 2024 | 53.61 | 54.00 | 53.54 | 54.00 | 53.60 | 3,537 |
| 21 Feb 2024 | 54.21 | 54.60 | 53.35 | 53.35 | 52.95 | 3,273 |
| 20 Feb 2024 | 52.91 | 55.47 | 52.66 | 54.15 | 53.75 | 5,595 |
| 19 Feb 2024 | 52.61 | 53.22 | 52.61 | 52.96 | 52.57 | 801 |
| *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.