Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK EUR

Walmart Inc. (WMTD.XC)

84.12
0.00
(0.00%)
At close: April 28 at 2:49:36 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202584.1284.1284.1284.1284.12-
May 1, 202584.1284.1284.1284.1284.12-
Apr 30, 202584.1284.1284.1284.1284.12-
Apr 29, 202584.1284.1284.1284.1284.12-
Apr 28, 202584.0984.1284.0984.1284.12265
Apr 25, 202584.2484.2484.2484.2484.24-
Apr 24, 202584.2484.2484.2484.2484.24-
Apr 23, 202584.3284.3284.2184.2484.24138
Apr 22, 202580.7980.7980.7980.7980.79-
Apr 17, 202580.7980.7980.7980.7980.796
Apr 16, 202582.7082.7082.7082.7082.7021
Apr 15, 202583.0083.0083.0083.0083.00-
Apr 14, 202583.0083.0083.0083.0083.00111
Apr 11, 202579.4479.5779.4479.5779.57171
Apr 10, 202581.2182.0280.2282.0282.02291
Apr 9, 202573.6376.1572.9876.1576.15307
Apr 8, 202577.0679.2277.0679.2279.22266
Apr 7, 202571.9077.3271.9076.2576.251,496
Apr 4, 202578.9078.9076.4978.1478.141,954
Apr 3, 202576.3479.6376.2279.6379.63906
Apr 2, 202582.0582.0581.8481.8481.84126
Apr 1, 202582.1182.1182.1182.1182.1175
Mar 31, 202578.4678.4678.4678.4678.46-
Mar 28, 202579.3179.3178.4678.4678.46133
Mar 27, 202579.2479.2479.2479.2479.24-
Mar 26, 202579.2479.2479.2479.2479.24-
Mar 25, 202581.2981.2979.2479.2479.24791
Mar 24, 202579.8180.6079.7880.5580.55772
Mar 21, 2025 0.2079045 Dividend
Mar 21, 202579.0279.4178.5279.4179.41318
Mar 20, 202577.7077.7077.7077.7077.46-
Mar 19, 202577.7077.7077.7077.7077.46-
Mar 18, 202577.7077.7077.7077.7077.46-
Mar 17, 202577.7077.7077.7077.7077.46-
Mar 14, 202577.7077.7077.7077.7077.46-
Mar 13, 202578.2278.2377.7077.7077.46219
Mar 12, 202580.2881.2878.5378.5378.29739
Mar 11, 202580.7581.7480.7580.8280.58292
Mar 10, 202583.8583.8583.8583.8583.60100
Mar 7, 202586.8186.8586.8186.8386.57310
Mar 6, 202588.5388.5387.4488.2988.021,088
Mar 5, 202588.8289.0088.2888.9588.68502
Mar 4, 202590.8691.6690.8691.6391.35250
Mar 3, 202593.5893.5893.5893.5893.30-
Feb 28, 202592.9293.5892.9293.5893.30363
Feb 27, 202591.8891.8891.8891.8891.6060
Feb 26, 202592.8392.8392.8392.8392.5510
Feb 25, 202589.9089.9089.9089.9089.6336
Feb 24, 202590.5790.5789.8189.8189.54150
Feb 21, 202592.6893.1092.6893.1092.82116
Feb 20, 202598.7698.7691.3094.0393.75342
Feb 19, 202599.8899.8899.8899.8899.5810
Feb 18, 202599.8299.8299.8299.8299.52-
Feb 17, 202599.8299.8299.8299.8299.5240
Feb 14, 202598.8898.8898.8898.8898.58-
Feb 13, 202598.8898.8898.8898.8898.58-
Feb 12, 202598.8898.8898.8898.8898.58-
Feb 11, 202598.8898.8898.8898.8898.58-
Feb 10, 202598.8898.8898.8898.8898.58-
Feb 7, 202599.0599.0598.8898.8898.58160
Feb 6, 202599.3499.4299.3499.4299.1254
Feb 5, 202597.1497.1497.1497.1496.859
Feb 4, 202596.0896.0896.0896.0895.79-
Feb 3, 202594.6596.0894.6596.0895.79210
Jan 31, 202594.8894.8894.8894.8894.59100
Jan 30, 202593.7393.7393.7393.7393.45-
Jan 29, 202593.7393.7393.7393.7393.4540
Jan 28, 202593.3593.3593.3593.3593.0728
Jan 27, 202589.7489.7489.7489.7489.47-
Jan 24, 202589.7489.7489.7489.7489.47-
Jan 23, 202589.7489.7489.7489.7489.47-
Jan 22, 202589.1589.7489.1589.7489.47198
Jan 21, 202588.9688.9688.9688.9688.69-
Jan 20, 202588.9688.9688.9688.9688.69-
Jan 17, 202588.9688.9688.9688.9688.698
Jan 16, 202588.9888.9888.9888.9888.7130
Jan 15, 202589.3789.3789.3789.3789.10-
Jan 14, 202589.3789.3789.3789.3789.1053
Jan 13, 202590.8990.8989.8989.8989.6261
Jan 10, 202589.6490.8389.6490.8390.56290
Jan 9, 202588.7588.7588.7588.7588.48-
Jan 8, 202588.2888.7588.2888.7588.48140
Jan 7, 202587.7687.7687.7687.7687.49-
Jan 6, 202587.5487.7687.3987.7687.49160
Jan 3, 202587.3087.3087.3087.3087.04-
Jan 2, 202587.4587.4587.3087.3087.04122
Dec 31, 202489.8189.8189.8189.8189.54-
Dec 30, 202489.8189.8189.8189.8189.54-
Dec 27, 202489.8189.8189.8189.8189.54-
Dec 24, 202489.8189.8189.8189.8189.54-
Dec 23, 202489.8189.8189.8189.8189.54-
Dec 20, 202489.8189.8189.8189.8189.54-
Dec 19, 202489.8189.8189.8189.8189.54-
Dec 18, 202489.8189.8189.8189.8189.54-
Dec 17, 202489.8189.8189.8189.8189.54-
Dec 16, 202489.8189.8189.8189.8189.54-
Dec 13, 2024 0.18357524 Dividend
Dec 13, 202489.8189.8189.8189.8189.5423
Dec 12, 202489.0189.0189.0189.0188.53-
Dec 11, 202489.0189.0189.0189.0188.53-
Dec 10, 202489.0189.0189.0189.0188.53-
Dec 9, 202489.0189.0189.0189.0188.53-
Dec 6, 202489.0189.0189.0189.0188.53-
Dec 5, 202489.0189.0189.0189.0188.53-
Dec 4, 202489.0189.0189.0189.0188.537
Dec 3, 202488.1888.3288.1888.3287.85109
Dec 2, 202488.4788.4788.4788.4788.0060
Nov 29, 202487.3187.3187.3187.3186.84-
Nov 28, 202487.3187.3187.3187.3186.84-
Nov 27, 202487.3187.3187.3187.3186.84100
Nov 26, 202486.3386.3386.3386.3385.879
Nov 25, 202484.9584.9584.9584.9584.50-
Nov 22, 202484.9584.9584.9584.9584.5022
Nov 21, 202483.0683.0682.7382.7382.2957
Nov 20, 202481.7682.2081.7682.2081.76174
Nov 19, 202482.5282.5282.2382.2381.79346
Nov 18, 202480.2380.4579.7679.7679.33203
Nov 15, 202480.0180.0180.0180.0179.58100
Nov 14, 202481.3481.3481.3481.3480.9050
Nov 13, 202478.9478.9478.9478.9478.52-
Nov 12, 202478.9478.9478.9478.9478.52-
Nov 11, 202478.9478.9478.9478.9478.52-
Nov 8, 202478.9478.9478.9478.9478.52-
Nov 7, 202478.9478.9478.9478.9478.52-
Nov 6, 202478.9478.9478.9478.9478.5287
Nov 5, 202474.7674.7674.7674.7674.36-
Nov 4, 202474.7674.7674.7674.7674.36-
Nov 1, 202474.7674.7674.7674.7674.36-
Oct 31, 202474.7674.7674.7674.7674.3615
Oct 30, 202476.5476.5476.5476.5476.13-
Oct 29, 202476.4076.5476.4076.5476.13120
Oct 28, 202476.5876.5876.5876.5876.17-
Oct 25, 202476.6976.6976.5876.5876.1780
Oct 24, 202476.5376.5376.5376.5376.12-
Oct 23, 202476.0576.5376.0576.5376.1278
Oct 22, 202474.9075.2874.8475.2874.88129
Oct 21, 202475.4075.4075.4075.4075.0061
Oct 18, 202474.9174.9174.9174.9174.51-
Oct 17, 202474.9174.9174.9174.9174.5120
Oct 16, 202474.7674.7674.7674.7674.36-
Oct 15, 202474.7674.7674.7674.7674.3670
Oct 14, 202473.6373.6373.6373.6373.24-
Oct 11, 202473.6373.6373.6373.6373.24-
Oct 10, 202473.6373.6373.6373.6373.24100
Oct 9, 202473.0273.0273.0273.0272.63117
Oct 8, 202473.7873.7873.7873.7873.39-
Oct 7, 202473.7873.7873.7873.7873.3970
Oct 4, 202470.2070.2070.2070.2069.82-
Oct 3, 202470.2070.2070.2070.2069.82-
Oct 2, 202470.2070.2070.2070.2069.82-
Oct 1, 202470.2070.2070.2070.2069.82-
Sep 30, 202470.2070.2070.2070.2069.82-
Sep 27, 202470.2070.2070.2070.2069.82-
Sep 26, 202470.2070.2070.2070.2069.82-
Sep 25, 202470.2070.2070.2070.2069.82-
Sep 24, 202470.2070.2070.2070.2069.82-
Sep 23, 202470.2070.2070.2070.2069.82-
Sep 20, 202470.2070.2070.2070.2069.8230
Sep 19, 202471.7871.7871.7871.7871.40-
Sep 18, 202471.7871.7871.7871.7871.40-
Sep 17, 202471.7871.7871.7871.7871.403
Sep 16, 202472.6072.6972.6072.6972.30158
Sep 13, 202470.8670.8670.8670.8670.48-
Sep 12, 202470.8670.8670.8670.8670.48-
Sep 11, 202471.5471.5470.8670.8670.48163
Sep 10, 202469.9269.9269.9269.9269.55-
Sep 9, 202469.6369.9369.6369.9269.5540
Sep 6, 202469.5369.5369.5369.5369.16-
Sep 5, 202469.5369.5369.5369.5369.16-
Sep 4, 202469.5369.5369.5369.5369.16100
Sep 3, 202469.2269.2269.2269.2268.85-
Sep 2, 202469.2269.2269.2269.2268.85-
Aug 30, 202469.2269.2269.2269.2268.854
Aug 29, 202467.6967.6967.6967.6967.33-
Aug 28, 202467.6967.6967.6967.6967.33-
Aug 27, 202467.6967.6967.6967.6967.33-
Aug 23, 202467.6967.6967.6967.6967.33-
Aug 22, 202467.6967.6967.6967.6967.3374
Aug 21, 202466.5666.5666.5666.5666.20-
Aug 20, 202466.5666.5666.5666.5666.2086
Aug 19, 202466.3666.5866.3666.5866.22133
Aug 16, 2024 0.18357524 Dividend
Aug 16, 202463.8663.8663.8663.8663.52-
Aug 15, 202463.8663.8663.8663.8663.31-
Aug 14, 202463.8663.8663.8663.8663.31-
Aug 13, 202463.8663.8663.8663.8663.31-
Aug 12, 202463.8663.8663.8663.8663.31-
Aug 9, 202463.8663.8663.8663.8663.31-
Aug 8, 202463.8663.8663.8663.8663.31-
Aug 7, 202463.8663.8663.8663.8663.31-
Aug 6, 202463.8663.8663.8663.8663.31-
Aug 5, 202463.8663.8663.8663.8663.31-
Aug 2, 202463.8663.8663.8663.8663.31-
Aug 1, 202463.8663.8663.8663.8663.31-
Jul 31, 202463.8663.8663.8663.8663.3175
Jul 30, 202465.0865.0865.0865.0864.52-
Jul 29, 202465.0865.0865.0865.0864.52-
Jul 26, 202465.0865.0865.0865.0864.52-
Jul 25, 202465.0865.0865.0865.0864.52-
Jul 24, 202465.0865.0865.0865.0864.52-
Jul 23, 202465.0865.0865.0865.0864.52-
Jul 22, 202465.1565.1565.0865.0864.52122
Jul 19, 202465.2665.2665.2665.2664.70-
Jul 18, 202465.2665.2665.2665.2664.70100
Jul 17, 202464.1964.1964.1964.1963.64-
Jul 16, 202464.1964.1964.1964.1963.64-
Jul 15, 202464.1964.1964.1964.1963.64-
Jul 12, 202464.1964.1964.1964.1963.64-
Jul 11, 202464.1964.1964.1964.1963.64100
Jul 10, 202464.2564.2564.2564.2563.70-
Jul 9, 202464.2564.2564.2564.2563.70-
Jul 8, 202464.2564.2564.2564.2563.7073
Jul 5, 202463.0063.0063.0063.0062.46100
Jul 4, 202460.5860.5860.5860.5860.06-
Jul 3, 202460.5860.5860.5860.5860.06-
Jul 2, 202460.5860.5860.5860.5860.06-
Jul 1, 202460.5860.5860.5860.5860.06-
Jun 28, 202460.5860.5860.5860.5860.06-
Jun 27, 202460.5860.5860.5860.5860.06-
Jun 26, 202460.5860.5860.5860.5860.06-
Jun 25, 202460.5860.5860.5860.5860.06-
Jun 24, 202460.5860.5860.5860.5860.06-
Jun 21, 202460.5860.5860.5860.5860.06-
Jun 20, 202460.5860.5860.5860.5860.06-
Jun 19, 202460.5860.5860.5860.5860.06-
Jun 18, 202460.5860.5860.5860.5860.06-
Jun 17, 202460.5860.5860.5860.5860.06-
Jun 14, 202460.5860.5860.5860.5860.06-
Jun 13, 202460.5860.5860.5860.5860.06-
Jun 12, 202460.5860.5860.5860.5860.06-
Jun 11, 202460.5860.5860.5860.5860.06-
Jun 10, 202460.5860.5860.5860.5860.06-
Jun 7, 202460.5860.5860.5860.5860.06-
Jun 6, 202460.5860.5860.5860.5860.06-
Jun 5, 202460.5860.5860.5860.5860.06-
Jun 4, 202460.5860.5860.5860.5860.0649
Jun 3, 202460.4060.4060.4060.4059.8819
May 31, 202460.3760.3760.3760.3759.85-
May 30, 202460.3760.3760.3760.3759.85-
May 29, 202460.3760.3760.3760.3759.85-
May 28, 202460.3760.3760.3760.3759.85-
May 24, 202460.3760.3760.3760.3759.85-
May 23, 202460.3760.3760.3760.3759.8532
May 22, 202460.5160.5160.5160.5159.9915
May 21, 202459.9559.9559.9559.9559.4461
May 20, 202459.4559.4559.4559.4558.9456
May 17, 202459.1959.1959.1959.1958.683
May 16, 202456.0156.0156.0156.0155.53-
May 15, 202456.0156.0156.0156.0155.53-
May 14, 202456.0156.0156.0156.0155.53-
May 13, 202456.0156.0156.0156.0155.53-
May 10, 202456.0156.0156.0156.0155.53-
May 9, 2024 0.18357524 Dividend
May 9, 202456.0156.0156.0156.0155.53-
May 8, 202456.0156.0156.0156.0155.32-
May 7, 202456.0156.0156.0156.0155.32-
May 3, 202456.0156.0156.0156.0155.32-
May 2, 202456.0156.0156.0156.0155.32-
Waiting for permission
Allow microphone access to enable voice search

Try again.