UK markets close in 1 hour 9 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.96+0.17 (+0.11%)
As of 10:21AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2020153.60153.66152.27152.96152.961,077,858
30 Nov 2020151.60152.95150.10152.79152.7910,887,600
27 Nov 2020152.15152.72151.10151.60151.603,666,500
25 Nov 2020151.25152.39151.21151.83151.834,611,100
24 Nov 2020151.74151.98150.27151.36151.365,718,400
23 Nov 2020150.37151.40149.37150.93150.936,185,700
20 Nov 2020151.17152.76149.81150.24150.247,312,400
19 Nov 2020149.46152.45149.32152.12152.126,196,900
18 Nov 2020149.86151.67149.05149.09149.098,312,300
17 Nov 2020150.50153.24149.18149.37149.3714,237,200
16 Nov 2020150.53153.40149.28152.44152.4411,520,100
13 Nov 2020148.94150.94147.52150.54150.546,579,400
12 Nov 2020148.48148.71147.10148.23148.234,188,100
11 Nov 2020146.92148.96146.40147.98147.986,268,600
10 Nov 2020143.75146.44143.53145.56145.566,066,400
09 Nov 2020148.00148.20143.48143.54143.549,399,500
06 Nov 2020144.36146.22143.55145.77145.775,399,500
05 Nov 2020144.00144.23142.94143.47143.474,734,200
04 Nov 2020141.57144.39141.34141.96141.965,975,800
03 Nov 2020141.65144.16141.57142.78142.785,137,700
02 Nov 2020140.59140.81139.03140.40140.405,525,200
30 Oct 2020139.18140.09137.37138.75138.756,200,600
29 Oct 2020140.00141.11138.70139.92139.925,051,300
28 Oct 2020140.96142.13139.88140.04140.045,616,400
27 Oct 2020142.05143.70141.97142.87142.873,943,700
26 Oct 2020142.84143.12140.94142.16142.165,370,600
23 Oct 2020143.97144.14142.85143.85143.853,513,500
22 Oct 2020144.19144.56142.69143.55143.554,448,000
21 Oct 2020143.84145.73143.84144.40144.404,371,400
20 Oct 2020144.11145.53143.62143.90143.904,841,000
19 Oct 2020145.10145.37142.75142.95142.954,881,100
16 Oct 2020145.40146.15144.47144.71144.715,645,000
15 Oct 2020143.09144.96142.84144.53144.534,564,200
14 Oct 2020146.40146.53143.76143.94143.946,574,100
13 Oct 2020144.68146.60144.36146.23146.237,933,400
12 Oct 2020143.02145.39143.02144.25144.256,134,100
09 Oct 2020141.66143.34141.56142.78142.784,831,600
08 Oct 2020141.51142.09141.12141.36141.364,892,300
07 Oct 2020141.26141.55140.25140.89140.895,649,700
06 Oct 2020141.87142.94140.25140.63140.637,158,500
05 Oct 2020141.29142.19141.07141.80141.804,753,000
02 Oct 2020142.34143.10140.13140.50140.508,195,000
01 Oct 2020140.80144.38140.26143.08143.0814,430,300
30 Sep 2020137.39141.74137.20139.91139.9111,605,300
29 Sep 2020137.25138.14136.39137.14137.149,234,300
28 Sep 2020137.16138.05136.72137.25137.257,065,700
25 Sep 2020136.52137.54135.96137.27137.277,539,600
24 Sep 2020135.73137.79135.07136.70136.709,817,700
23 Sep 2020139.00139.24135.82135.99135.997,711,100
22 Sep 2020137.07138.99136.57138.31138.3111,034,000
21 Sep 2020136.50137.24135.29137.07137.0715,758,500
18 Sep 2020136.44137.53134.75135.29135.2918,236,400
17 Sep 2020135.43137.57135.02136.69136.6912,415,000
16 Sep 2020138.41138.68136.05136.26136.269,286,800
15 Sep 2020138.23139.08136.68137.36137.3610,142,600
14 Sep 2020136.14141.10135.88137.32137.3215,244,600
11 Sep 2020137.05138.44135.55136.70136.709,626,600
10 Sep 2020140.06140.54136.59136.81136.8111,236,400
09 Sep 2020140.09142.61139.45139.89139.8911,223,000
08 Sep 2020141.41141.90138.26138.45138.4511,322,300
04 Sep 2020144.02145.04140.10142.83142.8311,327,400
03 Sep 2020146.70149.60141.81144.54144.5416,005,000
02 Sep 2020151.25151.33145.61147.68147.6817,222,000
01 Sep 2020141.20149.59140.05147.59147.5935,708,200
31 Aug 2020137.48138.89135.53138.85138.8515,078,800
28 Aug 2020141.00141.07137.84140.30140.3021,350,300
27 Aug 2020131.08139.35130.90136.63136.6339,672,900
26 Aug 2020130.21130.88129.70130.70130.706,271,600
25 Aug 2020130.80131.24129.67130.63130.637,240,800
24 Aug 2020132.25132.48130.33131.33131.336,604,600
21 Aug 2020130.55132.67130.10131.63131.638,288,000
20 Aug 2020131.21132.07130.05130.57130.578,936,900
19 Aug 2020134.21134.66131.85132.41132.4112,718,400
18 Aug 2020136.17137.63133.17134.71134.7126,744,200
17 Aug 2020134.35136.13133.85135.60135.6013,155,000
14 Aug 2020132.34132.97131.63132.60132.606,702,100
13 Aug 2020131.21131.96130.73131.85131.856,622,400
13 Aug 20200.54 Dividend
12 Aug 2020130.47132.23129.08131.89131.356,372,100
11 Aug 2020132.59132.87129.73130.20129.678,453,400
10 Aug 2020130.24132.34129.65131.88131.345,894,400
07 Aug 2020129.58130.46129.11129.97129.445,516,500
06 Aug 2020129.13130.23129.03129.35128.824,832,100
05 Aug 2020130.45130.75128.83129.81129.288,503,600
04 Aug 2020129.65131.71128.94131.64131.106,073,200
03 Aug 2020129.91130.12128.27129.30128.774,990,500
31 Jul 2020129.65130.09127.62129.40128.877,211,500
30 Jul 2020129.42130.42128.72130.12129.594,596,100
29 Jul 2020131.56131.86129.85130.69130.154,741,100
28 Jul 2020131.50132.38130.92131.76131.224,804,700
27 Jul 2020130.86131.98130.86131.21130.674,681,900
24 Jul 2020130.95132.40130.51131.24130.704,345,800
23 Jul 2020133.00133.15131.31131.64131.105,598,800
22 Jul 2020132.57133.03131.19132.66132.125,388,200
21 Jul 2020131.56133.99131.45132.33131.797,240,400
20 Jul 2020131.96132.74131.14131.47130.936,114,200
17 Jul 2020133.37133.37131.47131.74131.206,063,200
16 Jul 2020132.05132.73131.24132.20131.665,892,200
15 Jul 2020132.27134.13130.80132.00131.4610,577,100
14 Jul 2020129.28132.50129.03132.01131.478,818,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...