Walmart Stock Price History, WMT Historical Prices

Add to My Stocks
$79.53 $0.48 (0.6%) WMT stock closing price Sep 22, 2017 (Closing)

The 10 year data of Walmart stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Walmart P/E ratio, and PS ratio. The Walmart stock price history chart shows that the stock price reached a high of 90.47 on 08 Jan, 2015, and a low of 42.27 on 08 Jan, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2279.8980.0879.2579.53575526219.120.49
2017-09-2180.5780.5779.7280.01643025619.230.49
2017-09-2080.1780.5679.8780.50531819419.350.49
2017-09-1980.1880.4679.7080.05617435819.240.49
2017-09-1880.2181.1279.9580.00817606719.230.49
2017-09-1579.8180.7579.2780.381331775719.320.49
2017-09-1479.7979.8279.2179.75509445219.170.49
2017-09-1379.6180.6879.5979.86882374619.200.49
2017-09-1279.3079.9179.1779.61600480219.140.49
2017-09-1179.1579.3578.6679.08700020219.010.49
2017-09-0879.7279.8877.7378.88999959318.960.48
2017-09-0780.3280.7680.0080.12682063419.260.49
2017-09-0679.8880.4079.7280.08842548719.250.49
2017-09-0577.9579.8977.9079.801206849019.180.49
2017-09-0178.3178.5078.2178.37647436018.840.48
2017-08-3178.6078.7578.0678.07819475018.770.48
2017-08-3078.8279.1078.5278.54582973618.880.48
2017-08-2977.6778.9877.5078.77766170918.940.48
2017-08-2878.4178.4677.8678.03862149418.760.48
2017-08-2578.5079.0978.4878.63990218918.900.48
2017-08-2480.6180.8877.8578.341912804018.830.48
2017-08-2380.3580.5679.8879.96779930619.220.49
2017-08-2279.8080.1679.7180.02654609919.240.49
2017-08-2179.1280.0778.7979.71961392819.160.49
2017-08-1879.6280.3579.2879.31975295719.070.49
2017-08-1778.8579.8178.3379.701710673518.070.50
2017-08-1681.2781.4480.5480.981151377118.360.50
2017-08-1580.8381.4080.5480.77706605818.320.50
2017-08-1480.5981.2480.5080.70779202818.300.50
2017-08-1180.7381.2580.3680.40790549518.230.50
2017-08-1081.0781.4080.5580.66804499518.290.50
2017-08-0981.3381.9980.9081.61660650818.510.51
2017-08-0881.1781.8680.9081.59738026718.500.51
2017-08-0780.5781.4580.5481.28548451218.430.51
2017-08-0481.0681.4080.2180.48713620518.250.50
2017-08-0381.3481.7680.6780.87994694818.340.50
2017-08-0280.3481.1180.3080.53867303518.260.50
2017-08-0180.2580.7380.0080.50570890918.250.50
2017-07-3179.8280.3479.6979.99624449518.140.50
2017-07-2879.8079.9679.5479.81497521618.100.50
2017-07-2778.7279.8678.4879.78805246418.090.50
2017-07-2678.5579.1777.9478.90671605517.890.49
2017-07-2577.6078.8677.3978.521150395317.810.49
2017-07-2476.0377.1576.0376.89738495517.440.48
2017-07-2175.8476.2375.5576.15715300917.270.47
2017-07-2075.9876.2575.7076.02495431117.240.47
2017-07-1976.0876.2275.6075.87530809917.200.47
2017-07-1876.2576.5476.0076.20431465417.280.47
2017-07-1776.2976.8776.1976.37883509317.320.48
2017-07-1476.2776.5675.9176.34915185917.310.48
2017-07-1374.6775.2574.5175.05816048717.020.47
2017-07-1273.6674.2173.6673.94570015716.770.46
2017-07-1173.3874.0573.3373.47753263116.660.46
2017-07-1075.1575.3173.1373.231506666016.610.46
2017-07-0775.6575.8275.0575.33512215317.080.47
2017-07-0675.5575.9775.2475.47616184517.110.47
2017-07-0575.5575.9575.1775.32603766117.080.47
2017-07-0375.8476.3475.0875.36484856417.090.47
2017-06-3076.0876.2775.6775.68696328317.160.47
2017-06-2976.2576.3275.4975.93706352817.220.47
2017-06-2876.2576.8076.1476.51698888517.350.48
2017-06-2775.5276.3775.4576.01645438417.240.47
2017-06-2674.9575.9374.9275.50858748017.120.47
2017-06-2375.6075.7874.5574.841308033016.970.47
2017-06-2276.0376.0675.3075.52811128217.130.47
2017-06-2175.6076.6175.5876.24901142317.290.47
2017-06-2075.9075.9275.3275.541001924817.130.47
2017-06-1975.3876.0174.5275.501609507317.120.47
2017-06-1673.9575.5073.2975.245623302817.060.47
2017-06-1579.1879.3077.7678.911129716917.890.49
2017-06-1479.5280.0479.2679.90500651618.120.50
2017-06-1379.2179.5778.8979.52552803018.030.50
2017-06-1279.4080.3778.8479.241041059217.970.49
2017-06-0979.0379.5678.7279.42940512418.010.49
2017-06-0879.5880.1378.2378.931093304017.900.49
2017-06-0779.0879.5078.7379.15851171117.950.49
2017-06-0679.4379.5678.2678.931152587517.900.49
2017-06-0579.6080.4879.4880.261014572718.200.50
2017-06-0279.8079.9379.2279.62799646618.050.50
2017-06-0178.6479.8178.6079.81815309918.100.50
2017-05-3178.3578.9278.2278.60820173817.820.49
2017-05-3078.0078.4077.9378.15541035117.720.49
2017-05-290.000.000.0078.130N/AN/A
2017-05-2678.3778.5477.7978.13612578117.720.49
2017-05-2578.3678.8578.1578.31613495217.760.49
2017-05-2478.5678.6178.1478.15750397617.720.49
2017-05-2378.5878.9778.4478.49758493817.800.49
2017-05-2278.6579.0078.3078.55889755417.810.49
2017-05-1977.9779.4477.7778.771858171617.860.49
Get more Data

Walmart Stock Chart

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

Walmart Historical Prices: Past 5 years

Max Stock Price 90.47 Jan 08,2015
Min Stock Price 56.42 Nov 13,2015
Avg Stock Price 73.71

Walmart Historical PE ratio: Past 5 years

Max PE Ratio 19.35 Sep 20,2017
Min PE Ratio 11.78 Nov 13,2015
Avg PE Ratio 15.4

Walmart Historical PS ratio: Past 5 years

Max PS Ratio 0.6 Jan 08,2015
Min PS Ratio 0.37 Nov 13,2015
Avg PS Ratio 0.49

WMT Industry Peers

Company Price Change (%)
Walmart De Mexico (WMMVY)23.610.27 (1.16%)
Tesco (TSCDY)7.550.02 (0.26%)
Costco (COST)161.290.19 (0.12%)
Target (TGT)58.990.66 (1.13%)
Whole Foods Market (WFM)41.990 (0%)
Pricesmart (PSMT)87.60.15 (0.17%)
Dollar General (DG)77.660.89 (1.16%)

We provide Walmart historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Walmart stock analysis. The price and volume changes on a daily basis is provided in the Walmart stock price history. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 79.53 and 5755262 shares of WMT were traded on 22 Sep, 2017. Looking at Walmart stock market history data, the P/S ratio was at a low of 0.37 on 13 Nov, 2015. .