Walmart Inc. Common Stockのデータ

Walmart Inc. Common Stockの基本情報

名前 Walmart Inc. Common Stock
ティッカー WMT
国 United States
上場年 nan
セクター Consumer Services

Walmart Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 146.39 144.93 145.94 145.66 9283800.0 145.66
2021-02-12 144.61 143.67 144.16 144.47 4474500.0 144.47
2021-02-11 144.95 143.71 144.14 144.02 4263800.0 144.02
2021-02-10 145.9 143.54 145.83 144.13 6192300.0 144.13
2021-02-09 146.32 144.58 144.58 145.83 5302300.0 145.83
2021-02-08 145.58 144.46 144.81 145.03 5275100.0 145.03
2021-02-05 144.85 142.53 143.46 144.36 6817200.0 144.36
2021-02-04 143.18 141.26 141.79 142.53 5782100.0 142.53
2021-02-03 142.05 140.63 140.66 141.2 4988900.0 141.2
2021-02-02 142.15 139.44 139.76 140.77 9000800.0 140.77
2021-02-01 141.49 139.19 140.91 139.27 8648400.0 139.27
2021-01-29 143.75 140.35 143.18 140.49 10836400.0 140.49
2021-01-28 146.26 143.63 144.46 143.75 7433900.0 143.75
2021-01-27 147.86 143.55 146.96 143.84 9970100.0 143.84
2021-01-26 147.81 145.47 145.63 147.51 5010500.0 147.51
2021-01-25 146.25 144.27 145.36 146.2 6343700.0 146.2
2021-01-22 147.34 145.12 145.6 146.33 6406500.0 146.33
2021-01-21 145.73 144.21 145.36 144.85 4783300.0 144.85
2021-01-20 145.66 142.89 143.59 145.51 7925200.0 145.51
2021-01-19 145.07 142.67 144.64 143.39 8041200.0 143.39
2021-01-15 145.9 143.67 145.14 144.64 11973500.0 144.64
2021-01-14 148.0 146.04 147.82 146.97 7672400.0 146.97
2021-01-13 149.07 147.43 148.75 147.45 5356500.0 147.45
2021-01-12 149.93 148.32 149.0 148.97 7791100.0 148.97
2021-01-11 147.99 146.0 146.0 147.29 8782400.0 147.29
2021-01-08 147.0 145.81 146.88 146.63 8159400.0 146.63
2021-01-07 147.76 146.04 147.62 146.65 6846000.0 146.65
2021-01-06 148.1 145.01 145.09 146.66 7306300.0 146.66
2021-01-05 147.07 144.49 146.6 145.75 8832700.0 145.75
2021-01-04 146.89 144.28 144.3 146.53 10727400.0 146.53
2020-12-31 144.27 142.85 144.2 144.15 5933600.0 144.15
2020-12-30 145.15 143.94 144.88 144.18 6250400.0 144.18
2020-12-29 145.85 143.59 145.64 144.3 5979400.0 144.3
2020-12-28 145.3 143.33 144.04 145.22 6448300.0 145.22
2020-12-24 144.39 143.18 143.54 143.5 3018200.0 143.5
2020-12-23 144.22 142.3 143.54 143.22 6810200.0 143.22
2020-12-22 146.23 143.14 145.15 144.2 12533000.0 144.2
2020-12-21 146.67 145.06 145.5 145.97 8517700.0 145.97
2020-12-18 147.18 145.16 146.62 145.95 13794700.0 145.95
2020-12-17 146.44 145.15 146.06 146.1 10226500.0 146.1
2020-12-16 146.89 145.08 146.24 145.43 8550300.0 145.43
2020-12-15 146.36 144.86 145.52 145.58 10631500.0 145.58
2020-12-14 147.72 145.4 147.7 145.65 8362700.0 145.65
2020-12-11 147.51 145.94 146.92 147.0 5620300.0 147.0
2020-12-10 148.15 146.57 147.75 147.04 6884100.0 147.04
2020-12-09 150.0 147.89 150.0 148.27 6713200.0 147.73
2020-12-08 149.85 147.18 147.36 149.45 6905500.0 148.91
2020-12-07 148.99 147.16 148.46 148.11 6159700.0 147.57
2020-12-04 149.51 147.58 149.51 148.91 6963100.0 148.37
2020-12-03 150.28 148.39 150.28 149.3 8575300.0 148.76
2020-12-02 152.62 149.53 152.0 150.52 7849000.0 149.97
2020-12-01 153.66 151.66 153.6 152.64 7647100.0 152.08
2020-11-30 152.95 150.1 151.6 152.79 10898500.0 152.23
2020-11-27 152.72 151.1 152.15 151.6 3666500.0 151.05
2020-11-25 152.39 151.21 151.25 151.83 4611100.0 151.28
2020-11-24 151.98 150.27 151.74 151.36 5718400.0 150.81
2020-11-23 151.4 149.37 150.37 150.93 6185700.0 150.38
2020-11-20 152.76 149.81 151.17 150.24 7312400.0 149.69
2020-11-19 152.45 149.32 149.46 152.12 6196900.0 151.57
2020-11-18 151.67 149.05 149.86 149.09 8312300.0 148.55
2020-11-17 153.24 149.18 150.5 149.37 14237200.0 148.83
2020-11-16 153.4 149.28 150.53 152.44 11520100.0 151.88
2020-11-13 150.94 147.52 148.94 150.54 6579400.0 149.99
2020-11-12 148.71 147.1 148.48 148.23 4188100.0 147.69
2020-11-11 148.96 146.4 146.92 147.98 6268600.0 147.44
2020-11-10 146.44 143.53 143.75 145.56 6066400.0 145.03
2020-11-09 148.2 143.48 148.0 143.54 9399500.0 143.02
2020-11-06 146.22 143.55 144.36 145.77 5399500.0 145.24
2020-11-05 144.23 142.94 144.0 143.47 4734200.0 142.95
2020-11-04 144.39 141.34 141.57 141.96 5975800.0 141.44
2020-11-03 144.16 141.57 141.65 142.78 5137700.0 142.26
2020-11-02 140.81 139.03 140.59 140.4 5525200.0 139.89
2020-10-30 140.09 137.37 139.18 138.75 6200600.0 138.24
2020-10-29 141.11 138.7 140.0 139.92 5051300.0 139.41
2020-10-28 142.13 139.88 140.96 140.04 5616400.0 139.53
2020-10-27 143.7 141.97 142.05 142.87 3943700.0 142.35
2020-10-26 143.12 140.94 142.84 142.16 5370600.0 141.64
2020-10-23 144.14 142.85 143.97 143.85 3513500.0 143.33
2020-10-22 144.56 142.69 144.19 143.55 4448000.0 143.03
2020-10-21 145.73 143.84 143.84 144.4 4371400.0 143.87
2020-10-20 145.53 143.62 144.11 143.9 4841000.0 143.38
2020-10-19 145.37 142.75 145.1 142.95 4881100.0 142.43
2020-10-16 146.15 144.47 145.4 144.71 5645000.0 144.18
2020-10-15 144.96 142.84 143.09 144.53 4564200.0 144.0
2020-10-14 146.53 143.76 146.4 143.94 6574100.0 143.42
2020-10-13 146.6 144.36 144.68 146.23 7933400.0 145.7
2020-10-12 145.39 143.02 143.02 144.25 6134100.0 143.72
2020-10-09 143.34 141.56 141.66 142.78 4831600.0 142.26
2020-10-08 142.09 141.12 141.51 141.36 4892300.0 140.85
2020-10-07 141.55 140.25 141.26 140.89 5649700.0 140.38
2020-10-06 142.94 140.25 141.87 140.63 7158500.0 140.12
2020-10-05 142.19 141.07 141.29 141.8 4753000.0 141.28
2020-10-02 143.1 140.13 142.34 140.5 8195000.0 139.99
2020-10-01 144.38 140.26 140.8 143.08 14430300.0 142.56
2020-09-30 141.74 137.2 137.39 139.91 11605300.0 139.4
2020-09-29 138.14 136.39 137.25 137.14 9234300.0 136.64
2020-09-28 138.05 136.72 137.16 137.25 7065700.0 136.75
2020-09-25 137.54 135.96 136.52 137.27 7539600.0 136.77
2020-09-24 137.79 135.07 135.73 136.7 9817700.0 136.2
2020-09-23 139.24 135.82 139.0 135.99 7711100.0 135.49
2020-09-22 138.99 136.57 137.07 138.31 11034000.0 137.81
2020-09-21 137.24 135.29 136.5 137.07 15758500.0 136.57
2020-09-18 137.53 134.75 136.44 135.29 18236400.0 134.8
2020-09-17 137.57 135.02 135.43 136.69 12415000.0 136.19
2020-09-16 138.68 136.05 138.41 136.26 9286800.0 135.76
2020-09-15 139.08 136.68 138.23 137.36 10142600.0 136.86
2020-09-14 141.1 135.88 136.14 137.32 15244600.0 136.82
2020-09-11 138.44 135.55 137.05 136.7 9626600.0 136.2
2020-09-10 140.54 136.59 140.06 136.81 11236400.0 136.31
2020-09-09 142.61 139.45 140.09 139.89 11223000.0 139.38
2020-09-08 141.9 138.26 141.41 138.45 11322300.0 137.95
2020-09-04 145.04 140.1 144.02 142.83 11327400.0 142.31
2020-09-03 149.6 141.81 146.7 144.54 16005000.0 144.01
2020-09-02 151.33 145.61 151.25 147.68 17222000.0 147.14
2020-09-01 149.59 140.05 141.2 147.59 35708200.0 147.05
2020-08-31 138.89 135.53 137.48 138.85 15078800.0 138.34
2020-08-28 141.07 137.84 141.0 140.3 21350300.0 139.79
2020-08-27 139.35 130.9 131.08 136.63 39672900.0 136.13
2020-08-26 130.88 129.7 130.21 130.7 6271600.0 130.22
2020-08-25 131.24 129.67 130.8 130.63 7240800.0 130.15
2020-08-24 132.48 130.33 132.25 131.33 6604600.0 130.85
2020-08-21 132.67 130.1 130.55 131.63 8288000.0 131.15
2020-08-20 132.07 130.05 131.21 130.57 8936900.0 130.09
2020-08-19 134.66 131.85 134.21 132.41 12718400.0 131.93
2020-08-18 137.63 133.17 136.17 134.71 26744200.0 134.22
2020-08-17 136.13 133.85 134.35 135.6 13038800.0 135.11
2020-08-14 132.97 131.63 132.34 132.6 6702100.0 132.12
2020-08-13 131.96 130.73 131.21 131.85 6622400.0 131.37
2020-08-12 132.23 129.08 130.47 131.89 6372100.0 130.87
2020-08-11 132.87 129.73 132.59 130.2 8453400.0 129.19
2020-08-10 132.34 129.65 130.24 131.88 5894400.0 130.86
2020-08-07 130.46 129.11 129.58 129.97 5516500.0 128.97
2020-08-06 130.23 129.03 129.13 129.35 4832100.0 128.35
2020-08-05 130.75 128.83 130.45 129.81 8503600.0 128.81
2020-08-04 131.71 128.94 129.65 131.64 6073200.0 130.62
2020-08-03 130.12 128.27 129.91 129.3 4990500.0 128.3
2020-07-31 130.09 127.62 129.65 129.4 7211500.0 128.4
2020-07-30 130.42 128.72 129.42 130.12 4596100.0 129.12
2020-07-29 131.86 129.85 131.56 130.69 4741100.0 129.68
2020-07-28 132.38 130.92 131.5 131.76 4804700.0 130.74
2020-07-27 131.98 130.86 130.86 131.21 4681900.0 130.2
2020-07-24 132.4 130.51 130.95 131.24 4345800.0 130.23
2020-07-23 133.15 131.31 133.0 131.64 5598800.0 130.62
2020-07-22 133.03 131.19 132.57 132.66 5388200.0 131.64
2020-07-21 133.99 131.45 131.56 132.33 7240400.0 131.31
2020-07-20 132.74 131.14 131.96 131.47 6114200.0 130.45
2020-07-17 133.37 131.47 133.37 131.74 6063200.0 130.72
2020-07-16 132.73 131.24 132.05 132.2 5892200.0 131.18
2020-07-15 134.13 130.8 132.27 132.0 10577100.0 130.98
2020-07-14 132.5 129.03 129.28 132.01 8818600.0 130.99
2020-07-13 133.63 128.89 131.33 129.52 14112800.0 128.52
2020-07-10 131.37 127.26 128.74 130.68 14745600.0 129.67
2020-07-09 128.18 124.95 125.61 127.75 14257200.0 126.76
2020-07-08 128.13 124.4 128.0 124.44 17405700.0 123.48
2020-07-07 127.55 118.22 118.45 126.95 31152700.0 125.97
2020-07-06 119.87 118.22 119.8 118.89 7231700.0 117.97
2020-07-02 120.88 118.86 120.09 119.21 5898600.0 118.29
2020-07-01 119.92 118.66 119.45 119.69 6577900.0 118.77
2020-06-30 120.13 118.54 119.22 119.78 6836400.0 118.86
2020-06-29 119.68 118.22 118.5 119.06 5503800.0 118.14
2020-06-26 120.84 118.02 119.6 118.32 8997200.0 117.41
2020-06-25 120.16 118.38 119.76 119.71 6856600.0 118.79
2020-06-24 121.12 119.58 120.74 120.3 6871600.0 119.37
2020-06-23 122.85 120.96 122.75 121.07 6575900.0 120.14
2020-06-22 122.09 120.4 120.97 121.68 9112800.0 120.74
2020-06-19 120.3 117.75 118.89 119.85 13359600.0 118.92
2020-06-18 119.06 117.66 118.54 117.99 6690000.0 117.08
2020-06-17 120.13 118.4 119.86 119.03 6715100.0 118.11
2020-06-16 120.23 118.54 119.8 119.65 8389200.0 118.73
2020-06-15 118.68 117.01 118.4 118.08 10901100.0 117.17
2020-06-12 120.75 117.06 120.51 117.74 10781100.0 116.83
2020-06-11 122.58 119.48 120.99 120.09 11387600.0 119.16
2020-06-10 122.5 121.13 121.56 121.16 9380500.0 120.22
2020-06-09 122.0 120.56 121.6 121.35 6915400.0 120.41
2020-06-08 121.24 119.46 119.58 121.24 9448100.0 120.3
2020-06-05 122.68 119.91 122.57 121.56 13112400.0 120.62
2020-06-04 123.89 121.82 122.8 122.11 8005000.0 121.17
2020-06-03 123.99 122.66 123.9 123.47 6754300.0 122.52
2020-06-02 124.15 122.81 123.59 123.94 6395900.0 122.98
2020-06-01 124.41 122.36 123.44 123.96 6850100.0 123.0
2020-05-29 124.71 121.93 124.24 124.06 9772400.0 123.1
2020-05-28 124.95 123.16 123.72 123.69 8141600.0 122.73
2020-05-27 124.49 121.03 123.97 122.48 10357900.0 121.53
2020-05-26 125.51 123.63 124.34 123.86 7910200.0 122.9
2020-05-22 125.35 123.77 125.1 124.33 7453200.0 123.37
2020-05-21 126.14 124.25 124.89 124.99 7482700.0 124.02
2020-05-20 126.59 124.63 126.49 125.45 10748800.0 124.48
2020-05-19 131.99 124.81 131.75 124.95 24915400.0 123.99
2020-05-18 128.56 126.1 127.5 127.66 13035900.0 126.67
2020-05-15 125.94 123.09 123.47 125.94 10590000.0 124.97
2020-05-14 125.13 121.3 124.85 123.42 7411000.0 122.47
2020-05-13 126.24 123.09 123.5 123.71 9725100.0 122.75
2020-05-12 125.66 123.78 124.48 123.78 6366700.0 122.82
2020-05-11 124.31 123.01 123.04 123.67 8447300.0 122.72
2020-05-08 123.01 121.62 122.75 122.94 6944400.0 121.99
2020-05-07 123.98 121.5 123.46 121.89 9115200.0 120.95
2020-05-06 125.49 122.85 125.21 123.3 5769700.0 121.81
2020-05-05 125.26 123.26 123.8 124.73 6445800.0 123.22
2020-05-04 124.4 121.71 123.84 123.7 5935900.0 122.21
2020-05-01 123.69 120.78 121.48 122.92 10381300.0 121.44
2020-04-30 123.44 121.04 123.08 121.55 13499300.0 120.08
2020-04-29 125.76 122.55 125.57 123.6 14870700.0 122.11
2020-04-28 130.24 127.7 128.28 128.0 6910700.0 126.46
2020-04-27 130.31 128.17 130.0 128.3 5974600.0 126.75
2020-04-24 129.89 128.56 129.35 129.44 5782800.0 127.88
2020-04-23 131.09 127.73 129.85 128.53 9613300.0 126.98
2020-04-22 132.38 128.9 130.0 131.59 6485000.0 130.0
2020-04-21 131.03 128.16 130.07 129.21 9300200.0 127.65
2020-04-20 133.38 129.76 132.39 129.85 8133900.0 128.28
2020-04-17 132.97 129.73 131.48 132.12 10305100.0 130.53
2020-04-16 132.92 128.25 129.0 132.33 10627400.0 130.73
2020-04-15 129.88 127.12 129.0 128.76 7478400.0 127.21
2020-04-14 129.79 126.04 127.1 129.0 11366300.0 127.44
2020-04-13 125.67 121.17 121.27 125.3 8064700.0 123.79
2020-04-09 122.87 117.66 118.22 121.8 10944400.0 120.33
2020-04-08 123.81 120.59 123.69 121.84 9292200.0 120.37
2020-04-07 126.49 121.64 123.98 121.99 13789900.0 120.52
2020-04-06 126.39 118.94 119.06 126.07 15922900.0 124.55
2020-04-03 119.91 117.03 117.21 119.48 9541700.0 118.04
2020-04-02 119.11 112.34 113.18 118.65 9838500.0 117.22
2020-04-01 115.53 111.8 112.15 114.14 9423200.0 112.76
2020-03-31 116.19 112.64 114.31 113.62 8752800.0 112.25
2020-03-30 115.8 110.94 111.86 115.19 9737500.0 113.8
2020-03-27 112.28 108.6 110.11 109.58 12053500.0 108.26
2020-03-26 110.87 106.85 109.4 109.82 19416900.0 108.49
2020-03-25 114.0 108.05 112.97 109.4 17762500.0 108.08
2020-03-24 117.37 111.31 115.87 115.03 14235000.0 113.64
2020-03-23 117.54 112.21 114.17 114.28 13122000.0 112.9
2020-03-20 122.79 111.89 119.5 113.97 18474500.0 112.59
2020-03-19 127.0 117.63 124.46 119.45 19033500.0 118.01
2020-03-18 128.08 114.5 115.0 122.58 25785300.0 120.57
2020-03-17 119.27 110.46 112.77 119.26 17602000.0 117.3
2020-03-16 111.33 102.0 105.2 106.76 12251300.0 105.01
2020-03-13 114.59 103.88 108.24 114.1 14320700.0 112.23
2020-03-12 111.49 102.98 106.02 104.05 18774400.0 102.34
2020-03-11 119.03 112.8 117.51 114.43 10540000.0 112.55
2020-03-10 120.68 114.92 118.1 119.79 12599100.0 117.82
2020-03-09 120.63 112.73 113.82 117.16 19747800.0 115.24
2020-03-06 117.91 113.01 113.87 117.23 9803700.0 115.31
2020-03-05 117.25 113.91 114.4 115.92 8546100.0 114.02
2020-03-04 116.84 113.47 114.24 116.77 8208400.0 114.85
2020-03-03 117.53 112.34 116.08 112.91 11113600.0 111.06
2020-03-02 116.4 107.29 107.6 115.88 17074200.0 113.98
2020-02-28 108.52 104.37 107.69 107.68 17504100.0 105.91
2020-02-27 114.07 110.35 112.56 110.4 9492300.0 108.59
2020-02-26 115.17 113.65 114.7 113.78 6673300.0 111.91
2020-02-25 117.07 114.05 116.35 114.39 7764300.0 112.51
2020-02-24 118.46 115.95 117.46 116.32 6616000.0 114.41
2020-02-21 118.75 117.31 117.44 118.58 6242100.0 116.63
2020-02-20 118.11 116.86 117.21 117.69 5022900.0 115.76
2020-02-19 119.94 117.68 119.5 117.68 7187800.0 115.75
2020-02-18 119.95 117.36 118.47 119.63 11513200.0 117.67