Walmart Inc. WMT
NASDAQ · Amerika Birleşik Devletleri · Perakende Ticaret
$103,92-2,88 (-%2,70)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103,92 | -%2,70 | $106,97 | $107,03 | $103,92 | 28,10M |
| 2026-09-29 | $106,80 | -%1,78 | $107,75 | $107,90 | $105,35 | 27,27M |
| 2026-09-28 | $108,73 | +%0,69 | $107,90 | $109,42 | $107,27 | 17,23M |
| 2026-09-25 | $107,98 | +%0,36 | $107,08 | $108,15 | $106,45 | 19,61M |
| 2026-09-24 | $107,59 | -%2,66 | $111,17 | $111,17 | $107,51 | 26,17M |
| 2026-09-23 | $110,53 | +%0,37 | $110,22 | $111,23 | $109,49 | 22,77M |
| 2026-09-22 | $110,12 | +%2,49 | $108,12 | $110,19 | $107,61 | 19,37M |
| 2026-09-21 | $107,44 | +%0,67 | $106,16 | $107,76 | $106,08 | 23,97M |
| 2026-09-18 | $106,73 | -%0,06 | $106,24 | $107,72 | $106,17 | 45,34M |
| 2026-09-17 | $106,79 | -%0,66 | $107,80 | $107,80 | $106,15 | 19,22M |
| 2026-09-16 | $107,50 | -%0,55 | $108,32 | $108,68 | $107,45 | 15,15M |
| 2026-09-15 | $108,09 | -%0,91 | $108,61 | $109,24 | $107,86 | 19,32M |
| 2026-09-14 | $109,08 | +%1,80 | $108,08 | $109,74 | $108,00 | 23,88M |
| 2026-09-11 | $107,15 | +%1,34 | $106,20 | $107,21 | $105,72 | 17,07M |
| 2026-09-10 | $105,73 | -%0,09 | $106,17 | $107,16 | $105,59 | 17,17M |
| 2026-09-09 | $105,83 | -%0,21 | $105,69 | $106,15 | $105,16 | 15,46M |
| 2026-09-08 | $106,05 | -%1,02 | $106,78 | $106,90 | $105,66 | 22,66M |
| 2026-09-04 | $107,14 | -%1,18 | $108,20 | $109,23 | $106,93 | 20,54M |
| 2026-09-03 | $108,42 | +%2,20 | $106,42 | $109,35 | $106,02 | 25,54M |
| 2026-09-02 | $106,09 | +%0,16 | $105,97 | $106,78 | $105,46 | 25,18M |
| 2026-09-01 | $105,92 | +%1,00 | $105,11 | $106,64 | $104,66 | 22,07M |
| 2026-08-31 | $104,87 | +%1,73 | $103,08 | $104,99 | $102,84 | 34,19M |
| 2026-08-28 | $103,09 | +%0,45 | $103,09 | $103,40 | $102,50 | 19,42M |
| 2026-08-27 | $102,63 | -%1,64 | $103,61 | $103,75 | $102,27 | 29,82M |
| 2026-08-26 | $104,34 | -%0,99 | $105,51 | $106,09 | $104,08 | 28,41M |
| 2026-08-25 | $105,38 | -%1,04 | $105,58 | $106,07 | $104,40 | 27,03M |
| 2026-08-24 | $106,49 | +%2,69 | $104,14 | $106,60 | $104,00 | 35,62M |
| 2026-08-21 | $103,70 | -%0,13 | $103,69 | $104,28 | $102,15 | 44,45M |
| 2026-08-20 | $103,84 | -%9,15 | $106,38 | $107,00 | $102,85 | 83,63M |
| 2026-08-19 | $114,30 | -%0,78 | $115,19 | $116,87 | $113,99 | 34,29M |
| 2026-08-18 | $115,20 | +%0,76 | $116,30 | $116,31 | $114,48 | 20,68M |
| 2026-08-17 | $114,33 | -%0,82 | $114,33 | $115,18 | $113,92 | 18,13M |
| 2026-08-14 | $115,27 | -%0,39 | $115,66 | $116,45 | $114,64 | 14,52M |
| 2026-08-13 | $115,72 | -%0,25 | $116,17 | $116,32 | $114,81 | 16,82M |
| 2026-08-12 | $116,01 | +%2,43 | $112,37 | $116,05 | $112,28 | 22,05M |
| 2026-08-11 | $113,26 | +%0,53 | $112,44 | $113,34 | $112,19 | 17,01M |
| 2026-08-10 | $112,66 | +%0,72 | $111,08 | $112,70 | $110,76 | 19,14M |
| 2026-08-07 | $111,85 | -%0,20 | $110,61 | $112,29 | $110,50 | 18,82M |
| 2026-08-06 | $112,07 | -%0,24 | $114,07 | $114,56 | $111,04 | 23,20M |
| 2026-08-05 | $112,34 | +%0,71 | $112,45 | $113,16 | $111,36 | 21,45M |
| 2026-08-04 | $111,55 | +%0,76 | $109,01 | $111,68 | $108,56 | 29,62M |
| 2026-08-03 | $110,71 | -%0,44 | $113,10 | $113,29 | $110,16 | 23,94M |
| 2026-07-31 | $111,20 | +%0,09 | $110,52 | $111,91 | $109,89 | 22,80M |
| 2026-07-30 | $111,10 | -%2,73 | $111,61 | $113,03 | $110,44 | 28,75M |
| 2026-07-29 | $114,22 | +%0,99 | $113,23 | $114,69 | $112,45 | 23,48M |
| 2026-07-28 | $113,10 | +%1,22 | $113,96 | $116,03 | $112,84 | 24,87M |
| 2026-07-27 | $111,74 | +%2,07 | $109,92 | $112,51 | $109,89 | 19,01M |
| 2026-07-24 | $109,47 | +%0,99 | $108,12 | $109,60 | $108,01 | 18,41M |
| 2026-07-23 | $108,40 | -%0,85 | $107,51 | $108,56 | $106,79 | 21,52M |
| 2026-07-22 | $109,33 | -%0,96 | $109,53 | $110,00 | $108,72 | 23,49M |
| 2026-07-21 | $110,39 | -%1,61 | $111,51 | $111,80 | $109,89 | 22,72M |
| 2026-07-20 | $112,20 | -%1,79 | $113,96 | $114,40 | $112,14 | 17,74M |
| 2026-07-17 | $114,24 | -%0,62 | $116,96 | $118,09 | $113,60 | 28,29M |
| 2026-07-16 | $114,95 | +%2,15 | $113,76 | $115,59 | $113,56 | 20,78M |
| 2026-07-15 | $112,53 | -%1,03 | $113,25 | $114,73 | $112,07 | 16,47M |
| 2026-07-14 | $113,70 | -%0,94 | $115,08 | $115,88 | $113,50 | 14,68M |
| 2026-07-13 | $114,78 | +%0,77 | $114,73 | $115,54 | $114,01 | 17,04M |
| 2026-07-10 | $113,90 | +%1,51 | $111,95 | $114,16 | $111,93 | 12,46M |
| 2026-07-09 | $112,21 | -%0,79 | $111,24 | $112,76 | $111,04 | 20,46M |
| 2026-07-08 | $113,10 | +%1,40 | $113,15 | $113,86 | $111,81 | 19,89M |
| 2026-07-07 | $111,54 | +%0,80 | $112,97 | $113,50 | $111,30 | 19,94M |
| 2026-07-06 | $110,65 | -%1,06 | $111,40 | $112,37 | $109,37 | 29,52M |
| 2026-07-02 | $111,84 | +%2,78 | $109,33 | $112,45 | $109,16 | 29,51M |
| 2026-07-01 | $108,82 | -%3,92 | $110,13 | $110,71 | $107,25 | 40,39M |
| 2026-06-30 | $113,26 | -%1,17 | $113,97 | $114,61 | $112,93 | 23,03M |
| 2026-06-29 | $114,60 | -%0,94 | $116,47 | $116,80 | $114,20 | 20,37M |
| 2026-06-26 | $115,69 | -%0,08 | $117,29 | $117,88 | $115,09 | 36,64M |
| 2026-06-25 | $115,78 | -%2,71 | $117,47 | $118,58 | $115,38 | 20,38M |
| 2026-06-24 | $119,00 | -%0,35 | $119,56 | $120,40 | $118,93 | 20,60M |
| 2026-06-23 | $119,42 | +%1,91 | $119,71 | $120,25 | $116,34 | 23,41M |
| 2026-06-22 | $117,18 | %0,00 | $116,96 | $118,40 | $116,95 | 17,05M |
| 2026-06-18 | $117,18 | -%0,80 | $118,20 | $118,48 | $116,80 | 36,53M |
| 2026-06-17 | $118,13 | -%2,40 | $119,58 | $121,01 | $117,45 | 21,71M |
| 2026-06-16 | $121,03 | +%0,17 | $121,14 | $122,94 | $119,88 | 23,06M |
| 2026-06-15 | $120,82 | -%0,18 | $119,74 | $121,49 | $118,58 | 20,72M |
| 2026-06-12 | $121,04 | +%0,45 | $120,59 | $121,61 | $119,53 | 14,75M |
| 2026-06-11 | $120,50 | -%0,07 | $120,57 | $121,86 | $119,46 | 22,44M |
| 2026-06-10 | $120,59 | +%1,44 | $119,71 | $120,82 | $117,53 | 22,41M |
| 2026-06-09 | $118,88 | -%0,79 | $120,38 | $120,50 | $118,00 | 23,96M |
| 2026-06-08 | $119,83 | +%0,80 | $118,25 | $120,18 | $118,15 | 19,51M |
| 2026-06-05 | $118,88 | +%0,97 | $118,35 | $120,89 | $118,10 | 36,64M |
| 2026-06-04 | $117,74 | +%0,73 | $119,90 | $119,94 | $117,29 | 22,87M |
| 2026-06-03 | $116,89 | +%3,39 | $113,10 | $117,29 | $112,96 | 32,88M |
| 2026-06-02 | $113,06 | -%1,34 | $113,87 | $114,57 | $112,73 | 27,37M |
| 2026-06-01 | $114,60 | -%0,99 | $114,73 | $115,98 | $113,56 | 26,18M |
| 2026-05-29 | $115,75 | -%2,65 | $118,11 | $119,08 | $114,71 | 42,19M |
| 2026-05-28 | $118,90 | +%0,30 | $118,96 | $119,17 | $117,33 | 21,61M |
| 2026-05-27 | $118,54 | -%0,03 | $118,33 | $119,43 | $118,04 | 22,06M |
| 2026-05-26 | $118,57 | -%1,41 | $120,69 | $121,05 | $117,92 | 28,80M |
| 2026-05-22 | $120,27 | -%0,88 | $121,34 | $121,95 | $118,91 | 30,33M |