WALMART INC Stock Price History, WMT Historical Prices

Add to My Stocks
$92.77 $1.25 (1.37%) WMT stock closing price Feb 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
2018-02-22 91.43 93.39 91.31 92.77 20,364,982 24.67 0.56
2018-02-21 95.11 95.34 91.24 91.52 49,503,728 24.34 0.55
2018-02-20 96.99 97.94 94.1 94.11 52,088,475 25.03 0.57
2018-02-16 103.09 104.94 101.98 104.78 16,059,552 27.87 0.63
2018-02-15 102.55 103.64 101.83 103.23 7,478,311 27.46 0.62
2018-02-14 100.86 102.25 100.21 101.7 7,307,584 27.05 0.61
2018-02-13 99.33 101.22 99.33 100.98 6,622,769 26.86 0.61
2018-02-12 100.13 100.45 98.8 99.55 9,135,144 26.48 0.6
2018-02-09 100.53 101.1 96.43 99.37 14,183,629 26.43 0.6
2018-02-08 103.23 103.48 100 100.02 13,975,058 26.6 0.6
2018-02-07 100.5 104.59 100.01 102.85 11,023,105 27.35 0.62
2018-02-06 97.64 101.08 97.25 100.9 15,424,662 26.84 0.61
2018-02-05 103.4 104.61 97.09 100.09 11,800,111 26.62 0.6
2018-02-02 105.15 106.47 104.15 104.48 8,153,502 27.79 0.63
2018-02-01 105.96 106.56 105.18 105.52 6,386,836 28.06 0.64
2018-01-31 107.77 108.18 106.07 106.6 9,812,836 28.35 0.64
2018-01-30 109.14 109.37 107.15 107.73 9,180,477 28.65 0.65
2018-01-29 108.11 109.98 107.99 109.55 8,355,204 29.14 0.66
2018-01-26 107 108.41 106.68 108.39 6,785,887 28.83 0.65
2018-01-25 105.85 106.81 105.85 106.6 5,857,136 28.35 0.64
2018-01-24 106.35 106.44 104.82 105.79 6,039,493 28.14 0.64
2018-01-23 105.29 106.15 104.57 105.9 8,287,814 28.17 0.64
2018-01-22 104.5 105.45 104.04 105.45 7,308,268 28.05 0.64
2018-01-19 104.64 104.93 103.66 104.59 8,378,550 27.82 0.63
2018-01-18 104.74 104.94 103.62 104.3 12,307,866 27.74 0.63
2018-01-17 101.15 102.94 100.7 102.7 8,615,726 27.31 0.62
2018-01-16 101.34 101.91 100.34 100.69 7,170,701 26.78 0.61
2018-01-10 99.75 99.89 98.53 99.67 7,930,420 26.51 0.6
2018-01-09 102.03 102.35 100.31 100.39 7,297,186 26.7 0.6
2018-01-08 100.25 101.75 100.21 101.61 8,278,817 27.02 0.61
2018-01-05 99.64 100.38 99.61 100.13 7,206,518 26.63 0.6
2018-01-04 99.54 99.78 98.91 99.54 6,830,407 26.47 0.6
2018-01-03 98.85 100 98.77 99.45 8,903,576 26.45 0.6
2018-01-02 99.3 99.79 98.52 98.59 10,150,490 26.22 0.59
2017-12-29 99.4 99.69 98.75 98.75 7,144,273 26.26 0.59
2017-12-28 99.52 99.62 99.12 99.4 9,763,936 26.44 0.6
2017-12-27 99.56 99.6 98.83 99.26 5,140,793 26.4 0.6
2017-12-26 98.35 99.44 98.35 99.16 4,295,891 26.37 0.6
2017-12-22 98.29 98.42 97.68 98.21 5,478,016 26.12 0.59
2017-12-21 99 99.33 97.98 98.06 7,369,128 26.08 0.59
2017-12-20 99.45 99.65 98.45 98.75 10,729,805 26.26 0.59
2017-12-19 99.91 99.91 98.29 98.8 11,995,525 26.28 0.6
2017-12-18 97.37 98.17 97.36 97.9 7,964,436 26.04 0.59
2017-12-14 98.06 98.57 97.1 97.12 9,385,769 25.83 0.58
2017-12-13 96.66 97.91 96.55 97.76 7,879,383 26 0.59
2017-12-12 96.85 97.24 96.6 96.7 7,550,300 25.72 0.58
2017-12-11 96.41 97.27 96.29 96.93 8,928,919 25.78 0.58
2017-12-08 96.51 96.7 96.14 96.55 5,821,061 25.68 0.58
2017-12-07 97.06 97.58 96.65 96.78 7,455,767 25.74 0.58
2017-12-06 97.99 98.14 97.24 97.28 7,140,986 25.87 0.59
2017-12-05 97 97.94 96.92 97.83 9,010,067 26.02 0.59
2017-12-04 97.72 97.96 96.68 97.01 8,956,524 25.8 0.58
2017-12-01 97.61 97.71 96.23 97.35 8,296,198 25.89 0.59
2017-11-30 98.09 98.44 96.51 97.26 12,854,680 25.87 0.59
2017-11-29 97.25 98.26 96.88 97.56 11,424,004 25.95 0.59
2017-11-28 96.59 96.89 95.82 96.77 8,709,645 25.74 0.58
2017-11-27 96.89 97.64 96.3 96.62 8,904,890 25.7 0.58
2017-11-24 96.87 97.23 96.53 96.62 4,496,117 25.7 0.58
2017-11-23 0 0 0 96.41 0 - -
2017-11-22 96.65 96.81 96.11 96.41 8,918,247 25.64 0.58
2017-11-21 97.74 97.92 96.32 96.52 12,746,499 25.67 0.58
2017-11-20 96.44 97.64 95.76 97.48 16,394,324 25.93 0.59
2017-11-17 99.26 100.13 96.58 97.47 23,575,512 25.92 0.59
2017-11-16 95.15 99.68 94.72 99.62 38,122,384 23.95 0.61
2017-11-15 90.2 90.85 89.65 89.83 8,433,438 21.59 0.55
2017-11-14 90.7 91.2 90.18 91.09 9,834,133 21.9 0.56
2017-11-13 91.11 91.98 90.87 90.99 8,491,567 21.87 0.56
2017-11-10 90.23 91.69 90.2 90.92 7,647,801 21.86 0.56
2017-11-09 89.94 90.57 89.35 90.3 6,904,457 21.71 0.55
2017-11-08 89.11 90.42 89.1 90.26 6,767,543 21.7 0.55
2017-11-07 88.85 89.06 88.31 88.95 5,349,331 21.38 0.55
2017-11-06 89.42 89.68 88.68 88.7 5,257,445 21.32 0.54
2017-11-03 88.96 89.88 88.76 89.68 6,512,059 21.56 0.55
2017-11-02 88.28 89.17 87.8 88.8 5,183,089 21.35 0.55
2017-11-01 87.07 88.4 87 87.94 6,176,079 21.14 0.54
2017-10-31 86.9 87.46 86.6 87.31 6,006,933 20.99 0.54
2017-10-30 87.94 87.95 86.39 86.95 7,051,993 20.9 0.53
2017-10-27 88.22 88.39 87.15 88.17 6,617,000 21.2 0.54
2017-10-26 89.02 89.11 88.02 88.62 6,484,941 21.3 0.54
2017-10-25 87.84 88.6 87.43 88.48 6,408,003 21.27 0.54
2017-10-24 88.69 88.8 87.91 87.98 7,700,872 21.15 0.54
2017-10-23 87.34 88.92 87.26 88.65 10,586,033 21.31 0.54
2017-10-20 0 0 0 85.68 7,617,753 21.02 0.54
2017-10-19 86.15 86.66 85.77 86.4 7,028,958 20.77 0.53
2017-10-18 86.16 86.37 86.01 86.22 5,472,088 20.73 0.53
2017-10-17 85.32 86.36 85.32 85.98 5,851,546 20.67 0.53
2017-10-16 86.56 86.62 85.02 85.74 9,300,326 20.61 0.53
2017-10-13 86.24 86.95 86.24 86.62 9,389,049 20.82 0.53
2017-10-12 85.73 86.37 85.06 86.1 12,876,987 20.7 0.53
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 Price75.67

WALMART INC Historical PE ratio: Past 5 years

Max PE Ratio29.14Jan 29,2018
Min PE Ratio11.78Nov 13,2015
Avg PE Ratio16.18

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)25.060.92 (3.81%)
Publix Supermarket (PUSH)4022.35 (126.63%)
Whole Foods Market (WFM)41.990 (0%)
Pricesmart (PSMT)78.350.65 (0.82%)
Dollar General (DG)96.10.83 (0.87%)
Jd.com (JD)47.810.65 (1.38%)
Sears (SHLD)2.330.03 (1.27%)

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 $93.39, and a low of $91.31 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.