UK Markets open in 54 mins

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.37-0.43 (-0.31%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Apr 2021------
13 Apr 2021139.80140.00138.87139.37139.375,795,300
12 Apr 2021140.07140.38139.34139.80139.806,237,900
09 Apr 2021139.63140.09138.71139.78139.786,892,200
08 Apr 2021140.45141.12139.66139.71139.716,365,200
07 Apr 2021140.30140.75139.65139.80139.806,787,200
06 Apr 2021139.11140.95138.52140.10140.1010,348,200
05 Apr 2021136.72140.16136.20139.43139.4313,347,700
01 Apr 2021135.94136.89135.33135.62135.628,531,700
31 Mar 2021135.55136.86134.96135.83135.838,182,000
30 Mar 2021136.33137.59135.47135.74135.749,076,700
29 Mar 2021135.00137.01134.60136.67136.6710,048,800
26 Mar 2021134.00135.20133.42135.13135.139,551,200
25 Mar 2021133.26134.53132.87134.01134.019,375,300
24 Mar 2021134.43134.43133.05133.11133.117,849,100
23 Mar 2021131.71134.30131.63133.94133.949,718,300
22 Mar 2021131.00132.45130.99132.37132.378,218,000
19 Mar 2021130.13132.50129.90131.74131.7419,234,500
18 Mar 2021131.16131.95129.93130.01130.019,938,500
18 Mar 20210.55 Dividend
17 Mar 2021132.50133.14131.98132.28131.738,052,100
16 Mar 2021132.82134.28132.82133.39132.846,627,000
15 Mar 2021134.74134.75132.82133.43132.888,357,300
12 Mar 2021132.52134.52132.08134.12133.569,479,200
11 Mar 2021133.36133.49131.53132.13131.5811,829,900
10 Mar 2021128.86133.05128.47132.18131.6314,976,400
09 Mar 2021128.80129.88128.32128.89128.3510,662,900
08 Mar 2021129.33129.84127.81127.88127.3513,662,800
05 Mar 2021126.83129.75126.75129.12128.5811,357,900
04 Mar 2021127.86129.58126.28127.53127.0015,116,000
03 Mar 2021129.50129.93127.55127.59127.0613,945,800
02 Mar 2021131.51132.75130.01130.11129.579,743,600
01 Mar 2021131.58132.57131.13131.37130.8211,544,800
26 Feb 2021131.48131.81129.86129.92129.3814,156,900
25 Feb 2021133.10134.01131.48131.95131.4011,108,200
24 Feb 2021135.87136.16133.05133.21132.6615,521,900
23 Feb 2021137.11137.39135.06135.47134.9110,433,400
22 Feb 2021137.74138.34136.25137.69137.1210,702,200
19 Feb 2021137.80139.42137.67138.34137.7612,202,000
18 Feb 2021139.00140.70137.50137.66137.0932,309,100
17 Feb 2021144.65147.50144.50147.20146.598,523,700
16 Feb 2021145.94146.39144.93145.66145.059,297,000
12 Feb 2021144.16144.61143.67144.47143.874,474,500
11 Feb 2021144.14144.95143.71144.02143.424,263,800
10 Feb 2021145.83145.90143.54144.13143.536,192,300
09 Feb 2021144.58146.32144.58145.83145.225,302,300
08 Feb 2021144.81145.58144.46145.03144.435,275,100
05 Feb 2021143.46144.85142.53144.36143.766,817,200
04 Feb 2021141.79143.18141.26142.53141.945,782,100
03 Feb 2021140.66142.05140.63141.20140.614,988,900
02 Feb 2021139.76142.15139.44140.77140.189,000,800
01 Feb 2021140.91141.49139.19139.27138.698,648,400
29 Jan 2021143.18143.75140.35140.49139.9110,836,400
28 Jan 2021144.46146.26143.63143.75143.157,433,900
27 Jan 2021146.96147.86143.55143.84143.249,970,100
26 Jan 2021145.63147.81145.47147.51146.905,010,500
25 Jan 2021145.36146.25144.27146.20145.596,343,700
22 Jan 2021145.60147.34145.12146.33145.726,406,500
21 Jan 2021145.36145.73144.21144.85144.254,783,300
20 Jan 2021143.59145.66142.89145.51144.907,925,200
19 Jan 2021144.64145.07142.67143.39142.798,041,200
15 Jan 2021145.14145.90143.67144.64144.0411,973,500
14 Jan 2021147.82148.00146.04146.97146.367,672,400
13 Jan 2021148.75149.07147.43147.45146.845,356,500
12 Jan 2021149.00149.93148.32148.97148.357,791,100
11 Jan 2021146.00147.99146.00147.29146.688,782,400
08 Jan 2021146.88147.00145.81146.63146.028,159,400
07 Jan 2021147.62147.76146.04146.65146.046,846,000
06 Jan 2021145.09148.10145.01146.66146.057,306,300
05 Jan 2021146.60147.07144.49145.75145.148,832,700
04 Jan 2021144.30146.89144.28146.53145.9210,727,400
31 Dec 2020144.20144.27142.85144.15143.555,933,600
30 Dec 2020144.88145.15143.94144.18143.586,250,400
29 Dec 2020145.64145.85143.59144.30143.705,979,400
28 Dec 2020144.04145.30143.33145.22144.626,448,300
24 Dec 2020143.54144.39143.18143.50142.903,018,200
23 Dec 2020143.54144.22142.30143.22142.626,810,200
22 Dec 2020145.15146.23143.14144.20143.6012,533,000
21 Dec 2020145.50146.67145.06145.97145.368,517,700
18 Dec 2020146.62147.18145.16145.95145.3413,794,700
17 Dec 2020146.06146.44145.15146.10145.4910,226,500
16 Dec 2020146.24146.89145.08145.43144.838,550,300
15 Dec 2020145.52146.36144.86145.58144.9710,631,500
14 Dec 2020147.70147.72145.40145.65145.048,362,700
11 Dec 2020146.92147.51145.94147.00146.395,620,300
10 Dec 2020147.75148.15146.57147.04146.436,884,100
10 Dec 20200.54 Dividend
09 Dec 2020150.00150.00147.89148.27147.126,713,200
08 Dec 2020147.36149.85147.18149.45148.296,905,500
07 Dec 2020148.46148.99147.16148.11146.966,159,700
04 Dec 2020149.51149.51147.58148.91147.756,963,100
03 Dec 2020150.28150.28148.39149.30148.148,575,300
02 Dec 2020152.00152.62149.53150.52149.357,849,000
01 Dec 2020153.60153.66151.66152.64151.457,647,100
30 Nov 2020151.60152.95150.10152.79151.6010,898,500
27 Nov 2020152.15152.72151.10151.60150.423,666,500
25 Nov 2020151.25152.39151.21151.83150.654,611,100
24 Nov 2020151.74151.98150.27151.36150.185,718,400
23 Nov 2020150.37151.40149.37150.93149.766,185,700
20 Nov 2020151.17152.76149.81150.24149.077,312,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...