IOB - Delayed Quote USD

Walmart Inc. (0R1W.IL)

93.16

+33.56

+(56.31%)

As of 8:48:17 AM GMT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 22, 2025	93.07	93.16	93.00	93.16	93.16	240
Jan 21, 2025	92.44	94.23	92.40	59.60	59.60	29,934
Jan 20, 2025	59.60	59.60	59.60	59.60	59.60	-
Jan 17, 2025	91.35	92.24	91.05	59.60	59.60	21,900
Jan 16, 2025	91.64	91.64	90.13	59.60	59.60	15,650
Jan 15, 2025	90.89	91.63	90.82	59.60	59.60	14,653
Jan 14, 2025	91.69	91.91	90.96	59.60	59.60	10,670
Jan 13, 2025	92.89	92.89	91.14	59.60	59.60	22,485
Jan 10, 2025	92.24	93.44	91.80	59.60	59.60	455,107
Jan 9, 2025	59.60	59.60	59.60	59.60	59.60	-
Jan 8, 2025	90.89	91.84	90.70	59.60	59.60	21,703
Jan 7, 2025	91.57	91.87	90.45	59.60	59.60	17,442
Jan 6, 2025	91.16	92.45	90.76	59.60	59.60	33,344
Jan 3, 2025	90.25	91.30	90.12	59.60	59.60	16,898
Jan 2, 2025	90.78	90.78	89.56	59.60	59.60	21,603
Dec 31, 2024	90.64	90.85	90.10	59.60	59.60	4,832
Dec 30, 2024	90.75	91.06	90.15	59.60	59.60	10,100
Dec 27, 2024	92.61	92.61	91.04	59.60	59.60	13,236
Dec 24, 2024	90.49	92.68	90.37	59.60	59.60	36,504
Dec 23, 2024	91.46	91.47	88.91	59.60	59.60	67,694
Dec 20, 2024	92.40	93.70	91.65	59.60	59.60	40,275
Dec 19, 2024	94.25	94.56	93.36	59.60	59.60	17,542
Dec 18, 2024	59.60	59.60	59.60	59.60	59.60	-
Dec 17, 2024	59.60	59.60	59.60	59.60	59.60	-
Dec 16, 2024	59.60	59.60	59.60	59.60	59.60	-
Dec 13, 2024	0.21 Dividend
Dec 13, 2024	59.60	59.60	59.60	59.60	59.60	-
Dec 12, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 11, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 10, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 9, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 6, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 5, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 4, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 3, 2024	59.60	59.60	59.60	59.60	59.39	-
Dec 2, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 29, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 28, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 27, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 26, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 25, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 22, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 21, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 20, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 19, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 18, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 15, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 14, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 13, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 12, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 11, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 8, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 7, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 6, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 5, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 4, 2024	59.60	59.60	59.60	59.60	59.39	-
Nov 1, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 31, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 30, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 29, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 28, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 25, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 24, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 23, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 22, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 21, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 18, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 17, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 16, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 15, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 14, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 11, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 10, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 9, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 8, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 7, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 4, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 3, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 2, 2024	59.60	59.60	59.60	59.60	59.39	-
Oct 1, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 30, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 27, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 26, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 25, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 24, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 23, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 20, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 19, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 18, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 17, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 16, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 13, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 12, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 11, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 10, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 9, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 6, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 5, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 4, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 3, 2024	59.60	59.60	59.60	59.60	59.39	-
Sep 2, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 30, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 29, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 28, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 27, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 23, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 22, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 21, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 20, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 19, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 16, 2024	0.21 Dividend
Aug 16, 2024	59.60	59.60	59.60	59.60	59.39	-
Aug 15, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 14, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 13, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 12, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 9, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 8, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 7, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 6, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 5, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 2, 2024	59.60	59.60	59.60	59.60	59.19	-
Aug 1, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 31, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 30, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 29, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 26, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 25, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 24, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 23, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 22, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 19, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 18, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 17, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 16, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 15, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 12, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 11, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 10, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 9, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 8, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 5, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 4, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 3, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 2, 2024	59.60	59.60	59.60	59.60	59.19	-
Jul 1, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 28, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 27, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 26, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 25, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 24, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 21, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 20, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 19, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 18, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 17, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 14, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 13, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 12, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 11, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 10, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 7, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 6, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 5, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 4, 2024	59.60	59.60	59.60	59.60	59.19	-
Jun 3, 2024	59.60	59.60	59.60	59.60	59.19	-
May 31, 2024	59.60	59.60	59.60	59.60	59.19	-
May 30, 2024	59.60	59.60	59.60	59.60	59.19	-
May 29, 2024	59.60	59.60	59.60	59.60	59.19	-
May 28, 2024	59.60	59.60	59.60	59.60	59.19	-
May 24, 2024	59.60	59.60	59.60	59.60	59.19	-
May 23, 2024	59.60	59.60	59.60	59.60	59.19	-
May 22, 2024	59.60	59.60	59.60	59.60	59.19	-
May 21, 2024	59.60	59.60	59.60	59.60	59.19	-
May 20, 2024	59.60	59.60	59.60	59.60	59.19	-
May 17, 2024	59.60	59.60	59.60	59.60	59.19	-
May 16, 2024	59.60	59.60	59.60	59.60	59.19	-
May 15, 2024	59.60	59.60	59.60	59.60	59.19	-
May 14, 2024	59.60	59.60	59.60	59.60	59.19	-
May 13, 2024	59.60	59.60	59.60	59.60	59.19	-
May 10, 2024	59.60	59.60	59.60	59.60	59.19	-
May 9, 2024	0.21 Dividend
May 9, 2024	59.60	59.60	59.60	59.60	59.19	-
May 8, 2024	59.60	59.60	59.60	59.60	58.98	-
May 7, 2024	59.60	59.60	59.60	59.60	58.98	-
May 3, 2024	59.60	59.60	59.60	59.60	58.98	-
May 2, 2024	59.60	59.60	59.60	59.60	58.98	-
May 1, 2024	59.60	59.60	59.60	59.60	58.98	-
Apr 30, 2024	59.60	59.60	59.60	59.60	58.98	-
Apr 29, 2024	59.60	59.60	59.60	59.60	58.98	-
Apr 26, 2024	60.14	60.38	60.00	59.60	58.98	9,252
Apr 25, 2024	60.17	60.53	59.85	59.60	58.98	17,527
Apr 24, 2024	58.93	59.82	58.89	59.60	58.98	224,879
Apr 23, 2024	60.14	60.35	58.56	59.60	58.98	4,228,838
Apr 22, 2024	59.55	60.28	59.04	59.60	58.98	13,929
Apr 19, 2024	59.39	59.65	58.99	59.60	58.98	10,697
Apr 18, 2024	59.54	59.92	59.31	59.60	58.98	10,425
Apr 17, 2024	60.12	60.42	59.57	59.60	58.98	12,154
Apr 16, 2024	59.97	60.30	59.81	59.60	58.98	16,309
Apr 15, 2024	60.16	60.69	60.05	59.60	58.98	19,535
Apr 12, 2024	60.01	60.72	59.96	59.60	58.98	17,141
Apr 11, 2024	60.47	60.87	60.13	59.60	58.98	8,863
Apr 10, 2024	59.55	60.57	59.45	59.60	58.98	20,208
Apr 9, 2024	59.81	59.97	59.31	59.60	58.98	9,081
Apr 8, 2024	59.93	60.03	59.44	59.60	58.98	11,032
Apr 5, 2024	59.55	60.03	59.54	59.60	58.98	24,512
Apr 4, 2024	59.42	59.81	59.33	59.60	58.98	18,342
Apr 3, 2024	59.47	59.49	59.05	59.60	58.98	7,275
Apr 2, 2024	59.98	60.04	58.88	59.60	58.98	27,033
Mar 28, 2024	60.72	60.76	60.34	59.60	58.98	9,912
Mar 27, 2024	60.90	61.04	60.39	59.60	58.98	7,003
Mar 26, 2024	60.41	60.83	60.24	59.60	58.98	2,352,333
Mar 25, 2024	60.89	60.99	60.37	59.60	58.98	21,262
Mar 22, 2024	61.33	61.52	60.94	59.60	58.98	265,380
Mar 21, 2024	61.19	61.64	61.04	59.60	58.98	17,515
Mar 20, 2024	60.87	61.26	60.80	59.60	58.98	11,983
Mar 19, 2024	61.02	61.04	60.62	59.60	58.98	2,110,905
Mar 18, 2024	60.76	60.90	60.39	59.60	58.98	14,803
Mar 15, 2024	60.78	61.14	60.59	59.60	58.98	13,839
Mar 14, 2024	0.21 Dividend
Mar 14, 2024	61.25	61.41	60.61	59.60	58.98	27,297
Mar 13, 2024	61.35	61.43	60.89	59.60	58.77	23,125
Mar 12, 2024	60.73	61.55	60.66	59.60	58.77	1,282,774
Mar 11, 2024	60.13	60.57	59.89	59.60	58.77	28,166
Mar 8, 2024	59.87	60.22	59.74	59.60	58.77	11,086
Mar 7, 2024	61.04	61.04	60.44	59.60	58.77	14,531
Mar 6, 2024	60.07	60.56	60.05	59.60	58.77	15,767
Mar 5, 2024	59.84	60.33	59.57	59.60	58.77	27,816
Mar 4, 2024	58.53	59.21	58.42	59.60	58.77	16,913
Mar 1, 2024	58.67	58.80	58.20	59.60	58.77	30,973
Feb 29, 2024	59.35	59.38	58.64	59.60	58.77	21,418
Feb 28, 2024	59.60	59.76	59.31	59.60	58.77	22,857
Feb 27, 2024	59.58	59.67	59.21	59.60	58.77	16,913
Feb 26, 2024	3:1 Stock Splits
Feb 26, 2024	58.85	59.84	58.20	133.93	132.07	32,806
Feb 23, 2024	58.72	59.20	58.52	44.64	44.02	22,587
Feb 22, 2024	57.81	58.39	57.81	44.64	44.02	112,110
Feb 21, 2024	58.67	58.67	57.70	44.64	44.02	24,888
Feb 20, 2024	57.93	60.40	56.55	44.64	44.02	217,851
Feb 19, 2024	44.64	44.64	44.64	44.64	44.02	-
Feb 16, 2024	56.43	57.30	56.43	44.64	44.02	28,470
Feb 15, 2024	56.33	56.54	56.00	44.64	44.02	5,850
Feb 14, 2024	56.38	56.38	55.85	44.64	44.02	1,412,655
Feb 13, 2024	56.93	57.03	56.25	44.64	44.02	20,148
Feb 12, 2024	56.38	56.76	56.38	44.64	44.02	13,932
Feb 9, 2024	56.48	56.57	56.31	44.64	44.02	13,887
Feb 8, 2024	56.46	56.84	56.43	44.64	44.02	14,577
Feb 7, 2024	56.76	56.88	56.56	44.64	44.02	30,741
Feb 6, 2024	56.22	56.65	56.12	44.64	44.02	4,797,159
Feb 5, 2024	56.85	56.85	56.04	44.64	44.02	20,235
Feb 2, 2024	56.10	56.76	55.98	44.64	44.02	40,527
Feb 1, 2024	55.27	56.01	55.08	44.64	44.02	29,847
Jan 31, 2024	55.75	55.85	55.25	44.64	44.02	24,708
Jan 30, 2024	54.91	55.17	54.54	44.64	44.02	9,012
Jan 29, 2024	54.78	54.87	54.52	44.64	44.02	26,736
Jan 26, 2024	54.40	54.60	54.22	44.64	44.02	13,089
Jan 25, 2024	53.80	54.01	53.49	44.64	44.02	9,366
Jan 24, 2024	54.27	54.33	53.82	44.64	44.02	1,235,625
Jan 23, 2024	54.13	54.20	53.92	44.64	44.02	1,963,791
Jan 22, 2024	54.29	54.32	53.84	44.64	44.02	14,553

DR3.SG Dollarama Inc

91.96

+0.11%

DR3.F Dollarama Inc.

91.94

+1.68%

DR3.MU Dollarama Inc

91.90

+2.13%

DR3.DU Dollarama Inc

91.84

+3.24%

COST.MX Costco Wholesale Corporation

19,517.00

-0.56%

7532.T Pan Pacific International Holdings Corporation

4,090.00

-0.92%

CTO.F Costco Wholesale Corporation

908.40

-0.68%

PCO.WA Pepco Group N.V.

15.27

+0.43%

WALMEX.MX Wal-Mart de México, S.A.B. de C.V.

56.29

+1.88%

DLMAF Dollarama Inc.

95.28

+3.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Walmart Inc. (0R1W.IL)

Related Tickers