U.S. markets close in 4 hours 27 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
77.60-1.43 (-1.82%)
A partir del 11:33AM EDT. Mercado abierto.
Periodo de tiempo:
19 sept 2023 - 19 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 sept 202479.0579.0877.4977.6077.608,960,923
18 sept 202478.6479.4178.2879.0379.0315,677,700
17 sept 202479.7680.2678.2678.6078.6021,065,900
16 sept 202480.8481.0280.1480.5680.5615,346,400
13 sept 202479.8280.6979.6980.6080.6012,994,100
12 sept 202478.9979.9178.6279.6679.6614,884,900
11 sept 202478.3878.9277.5778.8478.8419,518,800
10 sept 202477.3578.9077.2878.8178.8117,686,300
09 sept 202476.8577.4776.4977.3477.3422,260,200
06 sept 202476.9077.3276.3076.6476.6414,548,600
05 sept 202477.2577.4576.3976.9676.9613,082,900
04 sept 202477.3377.4876.7377.2477.2418,442,800
03 sept 202477.3377.8176.8077.1777.1722,666,100
30 ago 202476.4477.4776.2277.2377.2323,230,000
29 ago 202475.9976.4775.6776.4276.4211,856,800
28 ago 202476.2876.4375.8176.0876.089,814,300
27 ago 202476.4576.4575.7776.1376.1311,557,800
26 ago 202475.9076.2175.5776.0376.039,508,200
23 ago 202475.6075.8175.0175.7075.7012,299,100
22 ago 202475.3776.2275.1575.5875.5816,511,100
21 ago 202475.3075.5874.5975.2475.2414,832,000
20 ago 202473.7574.7573.7274.5474.5414,434,000
19 ago 202473.3973.9873.3473.7273.7213,709,300
16 ago 202472.7073.6172.5273.4573.4519,872,100
16 ago 20240.208 Dividendo
15 ago 202474.1274.4472.7873.1872.9749,567,500
14 ago 202467.9268.7967.8568.6668.4622,928,600
13 ago 202468.4368.6167.1468.1367.9426,557,900
12 ago 202468.3469.2268.0768.7068.5017,385,300
09 ago 202467.8568.2267.3367.9567.7613,805,600
08 ago 202466.8467.9266.6767.6667.4712,489,800
07 ago 202467.8768.0166.8166.9166.7218,499,200
06 ago 202467.8468.6367.6867.7467.5514,815,100
05 ago 202468.1068.5866.9167.5967.4020,770,500
02 ago 202469.6070.2467.7468.4668.2723,578,700
01 ago 202468.9169.8068.5269.7969.5917,275,500
31 jul 202469.1869.2568.2968.6468.4422,908,800
30 jul 202469.5569.8568.9869.1968.9912,522,500
29 jul 202469.8569.9069.1369.6269.4210,315,300
26 jul 202470.2370.2468.8369.7869.5816,789,300
25 jul 202470.6070.7769.9570.0269.8218,821,200
24 jul 202470.5270.8470.3470.6070.4022,490,800
23 jul 202470.4770.7070.1170.6570.459,263,600
22 jul 202470.8671.2670.2370.3870.1812,666,100
19 jul 202471.2071.3370.6570.7570.5511,665,500
18 jul 202470.6871.1970.4370.8270.6210,682,700
17 jul 202470.1871.1069.9571.0370.8313,533,800
16 jul 202469.8270.2469.5869.9969.799,836,800
15 jul 202469.3069.9769.3069.6169.4110,171,100
12 jul 202469.9070.0369.1769.2469.0412,145,300
11 jul 202470.1870.4569.2669.8069.6015,624,800
10 jul 202470.1070.4469.7270.4170.2110,803,400
09 jul 202469.9070.2569.6769.9069.709,758,400
08 jul 202469.9070.1469.3569.6869.4812,077,700
05 jul 202468.1670.1568.1070.0469.8421,586,100
03 jul 202467.8168.2567.6268.2468.056,287,500
02 jul 202467.4468.0867.2668.0767.889,436,500
01 jul 202467.8968.2467.2567.4867.298,666,000
28 jun 202467.8768.1067.3267.7167.5218,816,700
27 jun 202468.2968.5867.6767.8867.6912,899,200
26 jun 202467.4068.6067.2168.2968.1014,177,500
25 jun 202467.1767.5966.5567.4267.2320,904,000
24 jun 202468.0569.0467.9068.9068.7012,470,400
21 jun 202468.2668.5567.8367.9167.7225,891,500
20 jun 202467.3568.1367.3068.0167.8213,860,800
18 jun 202467.6367.8767.3067.6067.4112,093,500
17 jun 202466.9267.4466.4167.4267.2312,103,000
14 jun 202466.5467.1166.3067.0266.8312,590,100
13 jun 202466.3066.7665.9566.7066.5111,196,600
12 jun 202466.8566.9465.9066.3166.1211,704,700
11 jun 202466.9566.9666.3566.7366.5413,367,500
10 jun 202467.1967.3366.2766.9666.7721,667,400
07 jun 202467.4067.5765.6465.8865.6920,213,200
06 jun 202467.0667.4466.7767.1566.9613,256,000
05 jun 202466.5767.1566.2867.0966.9014,982,700
04 jun 202465.9966.6465.8366.6066.4114,780,800
03 jun 202465.5165.8465.1665.8265.6311,578,700
31 may 202464.6765.9064.1665.7665.5727,632,200
30 may 202464.9365.1764.7764.8964.7113,053,500
29 may 202464.7565.2164.6564.9264.7411,538,600
28 may 202465.2265.4764.7465.0464.8613,349,600
24 may 202465.1365.6965.0165.3865.1911,793,800
23 may 202465.1765.5264.5664.8464.6616,222,900
22 may 202464.9865.6964.7365.2565.0614,879,400
21 may 202464.5365.1964.4565.1564.9617,131,700
20 may 202464.4264.7663.8764.1864.0015,001,400
17 may 202464.2464.8863.6364.6564.4729,330,400
16 may 202464.2264.4262.9464.0163.8360,545,600
15 may 202459.8359.9459.4759.8359.6622,240,600
14 may 202460.5260.5559.4459.8659.6918,780,100
13 may 202460.6261.3560.2960.4160.2419,260,500
10 may 202460.4160.5860.1660.4860.3112,356,600
09 may 202460.2060.5859.9560.4460.2714,550,500
09 may 20240.208 Dividendo
08 may 202460.6360.8560.2260.3059.9211,015,700
07 may 202460.1760.8060.0560.6260.2414,520,200
06 may 202460.0060.0059.3959.8759.4911,119,400
03 may 202459.6259.9859.1459.8259.4414,207,400
02 may 202458.9459.8958.5859.7159.3317,574,100
01 may 202459.3159.4158.7258.8558.4815,464,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...