UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
122.43-8.92 (-6.79%)
At close: 04:00PM EDT
122.28 -0.15 (-0.12%)
After hours: 04:37PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 2022128.03128.26121.54122.43122.4334,486,301
17 May 2022136.43137.44130.64131.35131.3544,313,400
16 May 2022149.38149.73146.46148.21148.217,149,700
13 May 2022147.71148.38146.14148.05148.056,648,100
12 May 2022147.86150.15146.52147.48147.488,414,800
11 May 2022149.40150.75146.91147.62147.629,292,900
10 May 2022151.43152.29148.56149.18149.188,287,100
09 May 2022148.47153.10148.19151.31151.319,402,400
06 May 2022151.71153.95148.27149.56149.5611,417,600
05 May 2022153.64153.83151.40152.74152.747,744,800
05 May 20220.56 Dividend
04 May 2022152.03154.82151.51154.62154.066,674,200
03 May 2022152.43154.28151.78152.51151.965,983,500
02 May 2022154.96154.99150.32151.98151.436,672,000
29 Apr 2022155.81156.22152.71152.99152.447,028,700
28 Apr 2022155.23156.98154.10156.21155.644,985,300
27 Apr 2022155.53156.20154.02154.24153.685,832,300
26 Apr 2022156.37158.13155.20155.30154.746,533,700
25 Apr 2022156.37157.47154.35156.94156.376,019,200
22 Apr 2022160.25160.36156.66156.86156.297,015,400
21 Apr 2022159.92160.77159.07159.87159.296,056,100
20 Apr 2022158.35160.35158.29159.63159.056,607,200
19 Apr 2022156.67157.95156.04157.65157.085,285,000
18 Apr 2022156.75157.98155.21155.88155.324,890,600
14 Apr 2022157.11158.29156.43157.08156.517,453,500
13 Apr 2022153.45157.79153.35157.22156.659,761,500
12 Apr 2022154.24155.40152.55153.23152.688,920,400
11 Apr 2022156.97158.24153.63154.29153.738,237,600
08 Apr 2022156.91158.41156.21157.41156.847,764,800
07 Apr 2022155.10157.54154.44156.54155.979,029,400
06 Apr 2022151.02155.42150.50154.99154.439,339,500
05 Apr 2022150.88153.33150.88151.47150.926,219,300
04 Apr 2022150.91153.20150.08151.04150.498,444,200
01 Apr 2022149.66151.27148.84151.01150.466,979,900
31 Mar 2022148.79150.54148.18148.92148.389,054,600
30 Mar 2022147.13150.18147.04149.87149.338,330,500
29 Mar 2022146.60148.10146.25147.23146.706,644,800
28 Mar 2022143.50146.06143.30146.00145.476,701,900
25 Mar 2022143.45143.93142.26143.45142.934,695,100
24 Mar 2022142.39143.91141.88142.83142.314,480,300
23 Mar 2022143.14143.73141.52141.95141.446,541,800
22 Mar 2022144.61144.97142.98143.80143.286,745,000
21 Mar 2022145.43147.29143.62144.23143.717,116,900
18 Mar 2022145.18145.57144.11145.44144.9110,411,100
17 Mar 2022144.45145.30142.65145.01144.486,341,000
17 Mar 20220.56 Dividend
16 Mar 2022145.39146.94143.70145.35144.278,205,300
15 Mar 2022144.53146.15143.85145.78144.697,624,200
14 Mar 2022142.02144.85141.99144.05142.987,548,800
11 Mar 2022142.30144.05141.88142.07141.016,387,400
10 Mar 2022139.49143.00139.01142.63141.579,170,900
09 Mar 2022140.00140.24138.14139.46138.427,374,300
08 Mar 2022141.50142.46138.58138.74137.709,435,200
07 Mar 2022141.30143.63140.45141.67140.6115,290,000
04 Mar 2022137.81142.94137.59142.82141.7511,858,800
03 Mar 2022137.29140.47136.55139.29138.259,961,700
02 Mar 2022135.66136.83135.18136.16135.147,954,600
01 Mar 2022135.87137.89135.02135.99134.988,008,300
28 Feb 2022135.00136.07133.77135.16134.158,762,200
25 Feb 2022134.81136.78134.09136.38135.368,332,600
24 Feb 2022133.91135.01132.01134.53133.5310,572,500
23 Feb 2022136.86137.19134.84135.05134.047,010,300
22 Feb 2022137.77138.24135.94136.45135.438,460,300
18 Feb 2022138.10139.59137.16137.99136.9610,367,800
17 Feb 2022134.00139.47133.78138.88137.8417,943,800
16 Feb 2022134.33134.88132.70133.53132.539,496,900
15 Feb 2022134.74135.67133.79134.37133.377,274,800
14 Feb 2022135.33135.96132.71133.95132.959,787,800
11 Feb 2022136.82137.18134.17135.33134.327,911,100
10 Feb 2022136.55137.01135.46136.08135.069,270,200
09 Feb 2022138.50138.79137.47137.69136.667,157,900
08 Feb 2022138.32139.24137.51137.99136.966,486,300
07 Feb 2022140.06140.07137.61137.96136.936,670,100
04 Feb 2022140.89141.00138.35139.33138.297,345,500
03 Feb 2022140.26141.99139.77140.99139.946,913,700
02 Feb 2022141.00141.64140.15140.85139.806,049,900
01 Feb 2022139.21141.15138.99140.91139.866,774,400
31 Jan 2022137.09140.04136.70139.81138.776,731,200
28 Jan 2022136.00137.57133.95137.52136.498,377,300
27 Jan 2022136.92139.08135.37135.84134.839,253,000
26 Jan 2022137.34138.79135.16135.75134.748,728,500
25 Jan 2022139.99140.37136.81137.15136.139,826,500
24 Jan 2022139.07140.53137.31140.20139.159,566,400
21 Jan 2022141.22142.26140.06140.19139.149,169,400
20 Jan 2022142.35144.46141.07141.22140.177,462,400
19 Jan 2022142.54144.99141.92143.94142.877,558,000
18 Jan 2022144.41144.70142.13142.52141.467,041,300
14 Jan 2022144.22146.63144.22145.06143.988,955,800
13 Jan 2022143.43145.68143.11145.47144.388,084,200
12 Jan 2022143.68143.96143.00143.44142.376,315,600
11 Jan 2022144.21144.62143.18144.20143.127,222,900
10 Jan 2022145.44145.59143.12144.61143.537,577,200
07 Jan 2022143.50145.36142.96144.89143.816,574,500
06 Jan 2022143.62144.64142.40143.52142.457,276,300
05 Jan 2022142.85145.95142.74143.92142.8511,806,000
04 Jan 2022144.04145.14141.76142.00140.9411,310,000
03 Jan 2022144.00144.79143.01144.65143.576,902,200
31 Dec 2021143.20145.04142.92144.69143.615,982,600
30 Dec 2021143.26143.70142.48143.17142.104,983,000
29 Dec 2021142.66143.53142.32142.71141.654,348,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...