UK markets close in 2 hours 38 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
134.25+1.72 (+1.30%)
At close: 04:00PM EDT
134.00 -0.25 (-0.19%)
Pre-market: 08:52AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022133.86135.20133.37134.25134.255,377,300
03 Oct 2022130.24132.79130.01132.53132.535,858,300
30 Sept 2022132.24132.36129.70129.70129.706,517,900
29 Sept 2022133.50134.12131.63132.25132.255,080,500
28 Sept 2022131.41133.65129.72133.11133.115,612,800
27 Sept 2022132.23133.43130.30130.95130.955,723,900
26 Sept 2022128.75132.14128.27131.31131.317,670,400
23 Sept 2022132.87133.18128.77130.06130.069,062,300
22 Sept 2022134.57134.72132.84133.39133.395,581,500
21 Sept 2022135.44137.45134.62134.77134.778,301,200
20 Sept 2022133.48133.88132.54133.55133.554,654,500
19 Sept 2022132.82134.76132.47134.33134.335,617,700
16 Sept 2022132.00134.55131.28133.19133.1913,957,200
15 Sept 2022135.05135.15132.97133.47133.476,729,800
14 Sept 2022135.63136.53134.10134.92134.926,644,900
13 Sept 2022136.86137.95134.81135.22135.225,895,800
12 Sept 2022137.08138.25136.97138.07138.074,761,500
09 Sept 2022136.30137.50136.13136.84136.845,380,200
08 Sept 2022135.40136.87134.88136.43136.435,652,000
07 Sept 2022133.06135.97132.74135.74135.745,686,300
06 Sept 2022133.05133.62130.72132.34132.347,299,900
02 Sept 2022134.85135.67132.43133.00133.005,741,200
01 Sept 2022132.54135.14132.40134.48134.487,247,300
31 Aug 2022132.78133.79131.93132.55132.557,486,900
30 Aug 2022133.34133.65131.74132.48132.484,822,700
29 Aug 2022130.83133.87130.59132.88132.885,793,900
26 Aug 2022136.11136.83131.51131.60131.607,110,600
25 Aug 2022135.28135.99135.03135.87135.876,471,500
24 Aug 2022134.35135.29133.60134.97134.975,255,500
23 Aug 2022134.61134.96133.21134.00134.005,651,700
22 Aug 2022136.20136.72134.44134.57134.576,222,400
19 Aug 2022138.92139.07136.91137.02137.027,639,600
18 Aug 2022139.53140.42138.50139.07139.076,399,200
17 Aug 2022138.57142.72138.40139.52139.5213,930,700
16 Aug 2022138.90140.93138.19139.37139.3730,591,100
15 Aug 2022131.63133.57131.36132.60132.608,838,700
12 Aug 2022130.00132.84129.82132.22132.228,875,000
11 Aug 2022129.70130.37128.60129.82129.827,951,500
11 Aug 20220.56 Dividend
10 Aug 2022130.00130.15128.39129.14128.588,417,000
09 Aug 2022127.89128.97127.21128.87128.316,441,700
08 Aug 2022126.65128.21126.61127.61127.066,058,400
05 Aug 2022125.51126.81125.12126.58126.0310,669,000
04 Aug 2022130.67130.80125.33125.57125.0317,702,000
03 Aug 2022132.16132.94129.86130.50129.9310,667,700
02 Aug 2022133.15133.71131.40132.68132.106,565,000
01 Aug 2022131.06134.23131.00132.54131.978,332,100
29 Jul 2022128.32132.26128.01132.05131.4810,047,300
28 Jul 2022126.27130.51126.27129.75129.1911,087,400
27 Jul 2022121.24126.77121.03126.59126.0414,053,200
26 Jul 2022121.13122.69120.06121.98121.4531,797,200
25 Jul 2022132.39132.70131.46132.02131.456,845,100
22 Jul 2022132.54133.39131.23132.21131.644,538,800
21 Jul 2022130.68132.56130.50132.55131.986,254,900
20 Jul 2022130.51131.31129.50130.64130.076,188,300
19 Jul 2022129.39129.96128.60129.56129.005,665,100
18 Jul 2022128.65130.30128.26128.77128.214,747,900
15 Jul 2022128.80130.27128.05129.07128.517,061,400
14 Jul 2022124.16128.32124.14127.82127.276,968,500
13 Jul 2022124.44126.46123.91125.37124.834,229,700
12 Jul 2022125.11127.13124.72125.07124.534,577,400
11 Jul 2022125.02126.33124.62125.45124.913,844,300
08 Jul 2022125.82126.61125.15125.40124.864,917,000
07 Jul 2022125.19125.53124.12125.32124.785,829,100
06 Jul 2022124.48126.28124.30125.13124.597,100,000
05 Jul 2022122.21124.51121.61124.25123.716,072,700
01 Jul 2022121.94122.92121.16122.63122.105,820,300
30 Jun 2022120.88122.06119.89121.58121.056,388,700
29 Jun 2022122.89123.35120.97121.92121.396,370,500
28 Jun 2022124.66125.57122.29122.37121.845,133,000
27 Jun 2022123.78124.74122.79124.12123.586,629,700
24 Jun 2022124.09125.31123.16123.72123.1810,615,300
23 Jun 2022121.75123.96121.20123.62123.086,013,600
22 Jun 2022122.10123.25120.59120.69120.176,745,000
21 Jun 2022118.30122.78118.22122.17121.647,972,200
17 Jun 2022120.02120.88117.97118.29117.7812,279,600
16 Jun 2022118.35121.76118.23120.62120.1010,235,600
15 Jun 2022119.97120.41117.90119.38118.868,638,000
14 Jun 2022119.13120.00118.17119.46118.947,181,400
13 Jun 2022119.74121.24119.09119.41118.898,299,300
10 Jun 2022119.75122.74119.34121.70121.178,412,700
09 Jun 2022122.00124.35120.99121.02120.506,626,700
08 Jun 2022122.35123.91121.95122.30121.777,507,600
07 Jun 2022121.24123.49120.88123.37122.8415,902,600
06 Jun 2022125.82126.30124.59124.87124.336,618,500
03 Jun 2022126.67127.42125.09125.32124.786,100,900
02 Jun 2022125.57127.53124.33127.51126.967,738,100
01 Jun 2022128.50128.92124.68125.45124.919,511,600
31 May 2022127.46129.90127.42128.63128.0712,304,100
27 May 2022125.49128.62125.31128.48127.928,433,300
26 May 2022125.30126.40124.40126.00125.459,399,200
25 May 2022124.00124.67122.60123.37122.849,040,600
24 May 2022121.21124.55121.08124.13123.5911,528,300
23 May 2022119.92123.77119.86122.60122.0714,560,300
20 May 2022119.64120.84117.27119.20118.6816,452,000
19 May 2022120.87121.79118.60119.07118.5523,669,500
18 May 2022128.03128.27121.53122.43121.9034,751,000
17 May 2022136.43137.44130.64131.35130.7844,313,400
16 May 2022149.38149.73146.46148.21147.577,149,700
13 May 2022147.71148.38146.14148.05147.416,654,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...