UK Markets close in 1 hr 41 mins

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.08+2.40 (+1.69%)
As of 9:49AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 2021144.63145.60144.05144.07144.072,445,474
18 Oct 2021140.00142.01139.83141.68141.686,627,400
15 Oct 2021140.62141.10139.96140.55140.556,909,600
14 Oct 2021138.50140.07138.50139.87139.876,594,500
13 Oct 2021139.50140.01138.13138.37138.375,979,300
12 Oct 2021139.34140.41139.07139.38139.385,263,100
11 Oct 2021139.52140.78139.44139.53139.534,349,400
08 Oct 2021139.66140.09139.01139.66139.664,615,000
07 Oct 2021138.78140.70138.76139.24139.247,022,700
06 Oct 2021136.24137.79136.13137.62137.626,458,900
05 Oct 2021135.95137.71135.90136.62136.626,865,800
04 Oct 2021137.09138.23134.71135.73135.739,990,100
01 Oct 2021139.26139.63135.92137.05137.0510,004,800
30 Sept 2021140.64141.73139.25139.38139.387,485,900
29 Sept 2021140.65141.83140.32140.44140.447,125,200
28 Sept 2021141.88142.07139.99140.50140.506,860,300
27 Sept 2021142.87143.55141.84142.25142.257,083,600
24 Sept 2021142.50143.69142.49143.17143.174,453,500
23 Sept 2021143.22143.63142.45142.77142.775,195,100
22 Sept 2021143.47143.60142.29142.69142.695,014,800
21 Sept 2021142.70144.58142.67143.02143.025,812,500
20 Sept 2021143.50145.19141.62142.74142.748,351,500
17 Sept 2021144.14146.16144.02144.73144.7324,344,200
16 Sept 2021144.44145.31143.69145.03145.036,142,800
15 Sept 2021144.07144.75143.79144.55144.554,950,000
14 Sept 2021145.48145.88143.92144.30144.305,511,300
13 Sept 2021146.52147.15144.64145.06145.066,509,800
10 Sept 2021147.20147.24145.43145.89145.895,255,500
09 Sept 2021147.46147.61145.84146.42146.427,442,900
08 Sept 2021146.95148.32146.73147.46147.466,502,800
07 Sept 2021148.97149.17147.06147.27147.278,448,400
03 Sept 2021148.20149.65147.90149.25149.255,737,300
02 Sept 2021148.12148.79147.69148.56148.566,672,700
01 Sept 2021147.56147.93146.57147.78147.786,352,200
31 Aug 2021147.99148.44147.24148.10148.108,359,500
30 Aug 2021146.42148.00146.02147.70147.705,480,200
27 Aug 2021147.51147.69146.18146.52146.527,691,300
26 Aug 2021147.47148.27146.67147.35147.357,822,300
25 Aug 2021148.41149.28148.03148.96148.967,307,100
24 Aug 2021150.50150.50148.70148.90148.906,276,300
23 Aug 2021151.53151.79150.41150.45150.455,388,700
20 Aug 2021150.48151.72149.75151.45151.456,465,300
19 Aug 2021148.33150.66148.00150.11150.117,543,500
18 Aug 2021150.55152.57149.02149.10149.109,403,900
17 Aug 2021150.40152.50149.10150.70150.7016,983,400
16 Aug 2021149.68151.73149.04150.75150.7515,930,500
13 Aug 2021149.38150.36149.16149.53149.535,321,900
12 Aug 2021149.00150.21148.81149.06149.066,089,700
12 Aug 20210.55 Dividend
11 Aug 2021149.51151.58149.16150.01149.4613,818,600
10 Aug 2021146.97148.95146.25148.68148.1312,754,000
09 Aug 2021145.91146.48145.40145.58145.055,270,600
06 Aug 2021146.21146.47144.95145.23144.706,420,200
05 Aug 2021144.23145.54143.99145.49144.969,001,800
04 Aug 2021143.38143.94142.74142.84142.325,100,500
03 Aug 2021142.44143.90142.36143.82143.296,305,100
02 Aug 2021142.83142.87141.67142.22141.706,652,800
30 Jul 2021141.20142.96141.20142.55142.035,441,700
29 Jul 2021142.64142.85142.02142.24141.723,687,700
28 Jul 2021142.48143.25141.66142.06141.544,690,500
27 Jul 2021143.00143.00141.96142.64142.125,131,900
26 Jul 2021142.36143.86141.46142.63142.116,172,400
23 Jul 2021141.52142.72141.01142.43141.915,315,800
22 Jul 2021141.13142.12140.80141.27140.754,337,800
21 Jul 2021142.50142.54140.71141.17140.656,197,300
20 Jul 2021140.97142.47140.78141.87141.356,340,100
19 Jul 2021141.41142.98139.77141.23140.719,127,700
16 Jul 2021141.70142.13140.95141.56141.046,031,800
15 Jul 2021142.00142.64141.09141.66141.145,991,600
14 Jul 2021140.71141.80139.83141.55141.036,270,700
13 Jul 2021139.99141.18139.94140.58140.066,315,900
12 Jul 2021140.69140.79139.33140.05139.546,505,000
09 Jul 2021140.41140.84139.93140.30139.795,061,800
08 Jul 2021138.34140.65138.22139.59139.087,089,000
07 Jul 2021139.76141.19139.36139.71139.208,535,800
06 Jul 2021139.90140.75139.51139.94139.436,093,100
02 Jul 2021139.35141.08139.35140.11139.608,760,200
01 Jul 2021140.41141.25139.01139.32138.818,782,900
30 Jun 2021139.56142.58138.69141.02140.5015,170,400
29 Jun 2021137.90138.47137.23137.30136.8011,987,500
28 Jun 2021138.04138.64136.60138.10137.595,183,000
25 Jun 2021137.13138.86136.92138.53138.029,546,900
24 Jun 2021136.17137.24136.10136.91136.417,814,700
23 Jun 2021136.50136.99135.93135.96135.466,463,500
22 Jun 2021136.23137.72136.23137.03136.536,369,000
21 Jun 2021135.66136.75135.35136.40135.906,925,000
18 Jun 2021135.44136.39134.40135.17134.6714,937,600
17 Jun 2021137.00138.35136.71137.72137.226,447,300
16 Jun 2021139.85140.04136.97137.15136.659,598,300
15 Jun 2021140.84140.91139.66140.00139.496,442,400
14 Jun 2021140.93140.93140.03140.56140.045,046,900
11 Jun 2021140.23140.85139.86140.75140.238,410,800
10 Jun 2021139.08140.19139.08139.88139.375,459,500
09 Jun 2021139.34140.01139.03139.08138.575,695,100
08 Jun 2021140.51140.90139.81139.83139.326,706,900
07 Jun 2021141.85141.97140.39140.90140.385,543,600
04 Jun 2021141.46142.29141.25141.85141.334,545,300
03 Jun 2021141.39141.85140.75141.60141.086,124,800
02 Jun 2021141.39141.71140.09141.35140.837,766,000
01 Jun 2021142.21142.80141.27141.66141.146,922,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...