>

Walmart Stock Price History

<div class='circular--portrait' style='background:#8A0CCF;color: white;font-size:3em;padding-top: 40px;;'>WMT</div>
WMT -- USA Stock  

Fiscal Quarter End: April 30, 2020  

Macroaxis considers Walmart to be very steady. Walmart shows Sharpe Ratio of -0.1287 which attests that the company had -0.1287% of return per unit of risk over the last 3 months. Macroaxis philosophy towards determining risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Walmart exposes twenty-one different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to check out Walmart Market Risk Adjusted Performance of (0.97) and Mean Deviation of 0.6485 to validate risk estimate we provide.
Equity
Refresh

Stock History Chart


Highest PriceDecember 17, 2019121.28
Lowest PricFebruary 27, 2020110.4

Walmart Stock History Data

The price series of Walmart for the period between Sat, Nov 30, 2019 and Fri, Feb 28, 2020 has a statistical range of 10.88 with a coefficient of variation of 1.79. The daily prices for the period are distributed with arithmetic mean of 117.44. The median price for the last 30 days is 117.69. The company experienced 2:1 stock split on 1999-04-20. . Walmart paid out dividends to its shareholders on 2020-03-19.
OpenHighLowCloseVolume
02/27/2020 112.56  114.07  110.35  110.40  9,300,172 
02/26/2020 114.70  115.17  113.65  113.78  6,639,272 
02/25/2020 116.35  117.07  114.05  114.39  7,609,262 
02/24/2020 117.69  119.47  117.69  118.58  1.00 
02/21/2020 117.44  118.75  117.31  118.58  6,162,643 
02/20/2020 117.21  118.11  116.86  117.69  4,959,385 
02/19/2020 119.50  119.94  117.68  117.68  7,111,407 
02/18/2020 118.47  119.95  117.36  119.63  11,403,634 
02/17/2020 117.44  118.34  117.44  117.89  1.00 
02/14/2020 117.67  118.57  117.16  117.89  8,039,556 
02/13/2020 115.85  117.54  115.58  117.44  5,303,901 
02/12/2020 115.50  116.42  115.41  115.85  4,648,469 
02/11/2020 115.43  115.50  114.44  115.40  5,781,631 
02/10/2020 115.75  116.98  115.05  115.25  6,085,874 
02/07/2020 116.31  116.85  116.31  116.58  1.00 
02/06/2020 116.81  116.51  116.81  116.51  1.00 
02/05/2020 115.60  116.95  114.85  116.81  5,681,974 
02/04/2020 115.24  116.24  114.89  115.27  5,075,365 
02/03/2020 114.90  115.39  114.10  114.27  4,232,785 
01/31/2020 115.80  116.26  113.90  114.49  7,545,297 
01/30/2020 115.61  116.72  115.33  116.58  4,567,894 
01/29/2020 116.56  117.12  115.89  115.89  3,437,507 
01/28/2020 115.98  116.90  115.95  116.60  4,745,768 
01/27/2020 113.19  116.23  112.68  115.86  6,742,889 
01/24/2020 116.00  116.03  114.15  114.37  4,350,042 
01/23/2020 116.21  116.31  115.04  115.81  3,618,704 
01/22/2020 115.22  116.53  115.18  116.10  4,691,800 
01/21/2020 114.59  115.69  114.52  115.59  7,208,178 
01/20/2020 115.90  114.02  115.90  114.02  1.00 
01/17/2020 116.05  116.30  114.64  114.96  9,708,536 
01/16/2020 115.50  115.93  115.28  115.90  5,162,833 
01/15/2020 114.63  115.87  114.52  115.28  7,317,938 
01/14/2020 115.47  116.21  115.13  116.18  6,245,506 
01/13/2020 116.38  116.55  115.37  115.88  5,953,833 
01/10/2020 117.24  117.34  115.98  116.38  5,944,684 
01/09/2020 116.15  117.37  116.08  117.36  5,184,138 
01/08/2020 116.30  116.73  115.68  116.16  5,775,821 
01/07/2020 117.26  117.52  116.20  116.56  6,509,728 
01/06/2020 117.40  118.09  116.77  117.65  6,026,617 
01/03/2020 118.27  118.79  117.59  117.89  5,226,073 
01/02/2020 118.86  119.89  118.70  118.94  6,629,288 
12/31/2019 119.50  119.80  118.19  118.84  4,854,390 
12/30/2019 119.80  119.81  119.13  119.40  2,812,875 
12/27/2019 119.94  119.94  119.25  119.59  3,242,138 
12/26/2019 119.61  119.85  118.95  119.52  4,053,581 
12/24/2019 119.13  119.60  119.01  119.51  2,227,323 
12/23/2019 120.20  120.69  119.01  119.03  4,383,918 
12/20/2019 121.48  122.12  120.02  120.29  7,118,281 
12/19/2019 119.94  120.51  119.78  120.08  4,392,129 
12/18/2019 121.51  121.68  119.84  119.86  4,753,690 
12/17/2019 120.95  121.70  120.70  121.28  4,458,768 
12/16/2019 120.42  121.35  120.42  120.54  4,975,273 
12/13/2019 119.16  120.65  119.02  120.29  5,197,166 
12/12/2019 119.00  120.11  118.68  119.76  4,133,113 
12/11/2019 119.40  119.65  118.53  119.00  3,350,958 
12/10/2019 119.35  119.56  119.02  119.14  4,126,411 
12/09/2019 119.57  119.86  119.18  119.36  4,720,718 
12/06/2019 119.08  119.80  118.92  119.78  4,259,271 
12/05/2019 118.36  118.78  117.42  118.66  4,332,545 
12/04/2019 119.12  119.20  118.30  118.69  5,491,433 
12/03/2019 118.40  118.96  117.77  118.67  6,593,187 

Walmart Benchmarks

Walmart Equity Growth Analysis

Share

Walmart Share Changes

Shareholders Equity
Weighted Average Shares

Walmart Technical and Predictive Indicators

Check out Your Current Watchlist. Please also try Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.
Company logos by clearbit