WALMART INC Stock Price History, WMT Historical Prices

Add to My Stocks
$84.82 $0.61 (0.72%) WMT stock closing price Jun 22, 2018 (Closing)

View and download WALMART INC stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and WALMART INC P/E ratio data for the stock. The WALMART INC stock price history chart shows that the stock price was at a low of $56.42 on Nov 13, 2015 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 84.46 84.85 84.1 84.82 11,005,783 28.37 0.5
2018-06-20 83.71 83.82 83.16 83.61 7,966,579 27.96 0.49
2018-06-19 82.6 83.62 82.37 83.61 9,352,518 27.96 0.49
2018-06-18 83.05 83.57 82.82 83 8,502,338 27.76 0.48
2018-06-15 83.5 83.99 83.06 83.7 12,502,980 27.99 0.49
2018-06-14 84.22 84.81 83.67 83.79 7,517,427 28.02 0.49
2018-06-13 83.89 84.37 83.85 84.09 6,358,420 28.12 0.49
2018-06-12 84.32 84.59 83.47 84.1 8,061,710 28.13 0.49
2018-06-11 84.41 84.54 83.79 84.3 6,252,274 28.19 0.49
2018-06-08 84.78 85.19 84.14 84.36 7,602,411 28.21 0.49
2018-06-07 84.78 85.76 84.69 84.95 7,705,710 28.41 0.5
2018-06-06 84.95 85.15 84.35 84.56 7,362,807 28.28 0.49
2018-06-05 85.45 85.47 84.25 84.62 8,281,419 28.3 0.49
2018-06-04 83.5 85.52 83.3 85.42 10,921,966 28.57 0.5
2018-06-01 83.04 83.42 82.85 82.99 5,237,864 27.76 0.48
2018-05-31 83.94 84.31 82.51 82.54 11,468,708 27.61 0.48
2018-05-30 82.45 84.23 82.26 84.12 9,314,100 28.13 0.49
2018-05-29 81.96 82.52 81.81 82.4 8,428,164 27.56 0.48
2018-05-25 82.85 83.34 82.32 82.46 5,913,537 27.58 0.48
2018-05-24 83 83 81.78 82.85 8,576,228 27.71 0.48
2018-05-23 82.95 83.02 82.17 83.01 9,399,188 27.76 0.48
2018-05-22 84.5 84.81 83.29 83.37 8,067,349 27.88 0.49
2018-05-21 84.14 84.54 83.82 84.51 10,715,741 28.26 0.49
2018-05-18 84.24 84.44 83.49 83.64 12,043,137 27.97 0.49
2018-05-17 87.04 87.59 83.85 84.49 29,720,738 25.84 0.5
2018-05-16 84.87 86.63 84.74 86.13 13,733,627 26.34 0.51
2018-05-15 84.06 84.88 83.8 84.52 9,322,923 25.85 0.5
2018-05-14 83.89 84.79 83.65 84.39 9,499,241 25.81 0.5
2018-05-11 82.69 83.52 81.95 83.38 9,934,779 25.5 0.49
2018-05-10 82.64 83.77 82.01 82.69 15,857,647 25.29 0.49
2018-05-09 82.56 83.68 82 83.06 32,265,234 25.4 0.49
2018-05-08 85.52 85.85 84.92 85.74 6,551,439 26.22 0.51
2018-05-07 87.49 87.5 85.27 85.47 10,783,644 26.14 0.51
2018-05-04 86 88.1 85.36 87.53 6,971,479 26.77 0.52
2018-05-03 86.19 86.29 85.12 86.23 6,876,105 26.37 0.51
2018-05-02 87.13 87.25 86.16 86.34 6,082,960 26.4 0.51
2018-05-01 87.67 88.01 86.35 87.41 6,957,660 26.73 0.52
2018-04-30 87.94 89.66 87.92 88.46 8,685,876 27.05 0.52
2018-04-27 87.87 87.9 87.08 87.29 5,651,105 26.69 0.52
2018-04-26 87.17 88.32 86.9 87.94 5,782,548 26.89 0.52
2018-04-25 86.32 87.7 85.89 87.17 6,760,352 26.66 0.52
2018-04-24 86.77 86.91 85.57 86.53 8,469,716 26.46 0.51
2018-04-23 86.89 87.08 86.02 86.1 7,359,268 26.33 0.51
2018-04-20 87.87 88.38 86.67 86.98 8,324,886 26.6 0.51
2018-04-19 87.41 88.04 86.58 87.89 6,588,348 26.88 0.52
2018-04-18 88.2 88.56 87.51 87.57 5,854,040 26.78 0.52
2018-04-17 87.48 88.17 87.41 87.9 6,801,912 26.88 0.52
2018-04-16 86.2 87.65 86.12 86.84 7,020,673 26.56 0.51
2018-04-13 85.89 86.27 85.19 86.02 7,559,151 26.31 0.51
2018-04-12 86.19 86.83 85.41 85.43 6,856,320 26.13 0.51
2018-04-11 86 86.86 85.8 85.91 6,278,985 26.27 0.51
2018-04-10 86.84 87.1 85.66 86.45 9,728,223 26.44 0.51
2018-04-09 86.85 87.45 86.24 86.28 8,368,142 26.39 0.51
2018-04-06 86.83 87.9 86.13 86.69 6,348,903 26.51 0.51
2018-04-05 87.6 88.35 87.05 87.81 6,380,937 26.85 0.52
2018-04-04 85.6 87.5 85.44 87.22 6,536,578 26.67 0.52
2018-04-03 86.25 86.95 85.55 86.8 9,695,513 26.54 0.51
2018-04-02 88 88.24 84.84 85.55 19,128,894 26.16 0.51
2018-03-30 0 0 0 88.97 0 - -
2018-03-29 87.9 89.34 87.77 88.97 9,274,565 27.21 0.53
2018-03-28 86.26 88.24 86.19 87.77 11,576,255 26.84 0.52
2018-03-27 87.96 88.04 85.48 86.05 6,545,769 26.32 0.51
2018-03-26 86.22 87.69 86.11 87.5 9,199,774 26.76 0.52
2018-03-23 87.35 87.74 85.28 85.42 10,124,750 26.12 0.51
2018-03-22 87.53 88.27 86.99 87.14 12,248,169 26.65 0.52
2018-03-21 87.89 89.68 87.68 88.18 11,836,041 26.97 0.52
2018-03-20 87.86 88.15 87.37 87.95 8,257,950 26.9 0.52
2018-03-19 88.91 89.08 87.1 87.45 12,053,365 26.74 0.52
2018-03-16 87.72 90.09 87.5 89.17 28,395,796 27.27 0.53
2018-03-15 87.68 88.79 85.9 87.51 16,615,179 26.76 0.52
2018-03-14 88.51 88.99 87.5 87.67 11,040,586 26.81 0.52
2018-03-13 88.39 88.9 87.98 88.3 7,172,984 27 0.52
2018-03-12 88.7 89.44 87.88 88.07 8,474,026 26.93 0.52
2018-03-09 88.24 88.72 87.53 88.72 9,752,070 27.13 0.52
2018-03-08 87.77 88.13 87.34 87.92 9,588,676 26.89 0.52
2018-03-07 87.98 88.53 87.34 87.74 11,453,034 26.83 0.52
2018-03-06 90.35 90.5 88.63 89.06 11,054,682 27.24 0.53
2018-03-05 88.14 90.5 88.07 89.98 13,383,214 27.52 0.53
2018-03-02 87.27 88.9 87.24 88.77 19,038,462 27.15 0.53
2018-03-01 90.17 90.18 87.71 89.08 18,909,572 27.24 0.53
2018-02-28 92 92.1 90 90.01 14,143,695 27.53 0.53
2018-02-27 93.63 93.72 91.51 91.52 13,376,071 27.99 0.54
2018-02-26 92.9 93.8 92.22 93.12 14,699,278 28.48 0.55
2018-02-23 92.88 93.49 91.76 92.89 12,791,460 28.41 0.55
2018-02-22 91.43 93.39 91.31 92.77 20,364,982 28.37 0.55
2018-02-21 95.11 95.34 91.24 91.52 49,503,728 27.99 0.54
2018-02-20 96.99 97.94 94.1 94.11 52,088,476 25.03 0.57
2018-02-19 0 0 0 104.78 0 - -
2018-02-16 103.09 104.94 101.98 104.78 16,059,552 27.87 0.63
Get more Data

WALMART INC Stock History Chart

View WMT PE ratio, PS ratio stocks charts and compare with peers.
WMT Chart
Note: Compare WALMART INC stock price history with the index and industry peers.

WALMART INC Stock Price History: Past 5 years

Max Stock Price109.55Jan 29,2018
Min Stock Price56.42Nov 13,2015
Avg Stock Price76.37

WALMART INC Historical PE ratio: Past 5 years

Max PE Ratio29.14Jan 29,2018
Min PE Ratio11.78Nov 13,2015
Avg PE Ratio17

WALMART INC Historical PS ratio: Past 5 years

Max PS Ratio0.66Jan 29,2018
Min PS Ratio0.37Nov 13,2015
Avg PS Ratio0.5

WMT Industry Peers

Company Price Change (%)
Walmart De Mexico (WMMVY)26.110.3 (1.16%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Whole Foods Market (WFM)41.990 (0%)
Pricesmart (PSMT)92.80.35 (0.38%)
Dollar General (DG)100.151.47 (1.49%)
Jd.com (JD)40.820 (0%)
Sears (SHLD)2.420.05 (2.11%)

WALMART INC share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in WALMART INC stock analysis. The price and volume changes on a daily basis is provided in the WALMART INC stock price history. The daily volume changes indicate the investor interest in the stock. WMT stock saw a high of $84.85, and a low of $84.1 on last trading day. Looking at WALMART INC stock history data, the P/S ratio was at a low of 0.37 on Nov 13, 2015.