UK markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.79+2.85 (+2.10%)
As of 3:23PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 May 2021136.23138.88135.77138.79138.795,506,081
12 May 2021138.87138.98135.91135.94135.948,663,600
11 May 2021140.87140.87138.32139.55139.558,821,400
10 May 2021140.45142.08140.31140.82140.828,769,200
07 May 2021141.63141.72139.32140.20140.207,801,600
06 May 2021140.00141.36139.45141.05141.055,434,000
06 May 20210.55 Dividend
05 May 2021140.71141.00140.30140.60140.053,965,200
04 May 2021141.54142.03140.10140.72140.176,361,400
03 May 2021139.68142.74139.68142.12141.569,046,500
30 Apr 2021139.71139.99139.11139.91139.366,558,600
29 Apr 2021137.90140.00137.90139.63139.086,532,000
28 Apr 2021138.35138.59137.87137.89137.354,762,200
27 Apr 2021138.00138.95137.55138.38137.845,383,800
26 Apr 2021139.91140.00137.64137.91137.377,615,400
23 Apr 2021139.10140.34139.03139.90139.357,657,000
22 Apr 2021141.08141.45139.42139.67139.126,568,400
21 Apr 2021140.77141.70140.53141.20140.655,778,400
20 Apr 2021139.42141.77138.82140.79140.248,150,700
19 Apr 2021140.29140.57139.61139.71139.166,427,000
16 Apr 2021140.89140.96139.71140.61140.068,829,500
15 Apr 2021139.40140.47139.20140.16139.617,236,800
14 Apr 2021139.12139.46138.42139.32138.787,308,200
13 Apr 2021139.80140.00138.87139.37138.825,799,300
12 Apr 2021140.07140.38139.34139.80139.256,241,000
09 Apr 2021139.63140.09138.71139.78139.236,892,200
08 Apr 2021140.45141.12139.66139.71139.166,365,200
07 Apr 2021140.30140.75139.65139.80139.256,787,200
06 Apr 2021139.11140.95138.52140.10139.5510,348,200
05 Apr 2021136.72140.16136.20139.43138.8813,347,700
01 Apr 2021135.94136.89135.33135.62135.098,531,700
31 Mar 2021135.55136.86134.96135.83135.308,182,000
30 Mar 2021136.33137.59135.47135.74135.219,076,700
29 Mar 2021135.00137.01134.60136.67136.1410,048,800
26 Mar 2021134.00135.20133.42135.13134.609,551,200
25 Mar 2021133.26134.53132.87134.01133.499,375,300
24 Mar 2021134.43134.43133.05133.11132.597,849,100
23 Mar 2021131.71134.30131.63133.94133.429,718,300
22 Mar 2021131.00132.45130.99132.37131.858,218,000
19 Mar 2021130.13132.50129.90131.74131.2219,234,500
18 Mar 2021131.16131.95129.93130.01129.509,938,500
18 Mar 20210.55 Dividend
17 Mar 2021132.50133.14131.98132.28131.218,052,100
16 Mar 2021132.82134.28132.82133.39132.326,627,000
15 Mar 2021134.74134.75132.82133.43132.368,357,300
12 Mar 2021132.52134.52132.08134.12133.049,479,200
11 Mar 2021133.36133.49131.53132.13131.0711,829,900
10 Mar 2021128.86133.05128.47132.18131.1214,976,400
09 Mar 2021128.80129.88128.32128.89127.8510,662,900
08 Mar 2021129.33129.84127.81127.88126.8513,662,800
05 Mar 2021126.83129.75126.75129.12128.0811,357,900
04 Mar 2021127.86129.58126.28127.53126.5015,116,000
03 Mar 2021129.50129.93127.55127.59126.5613,945,800
02 Mar 2021131.51132.75130.01130.11129.069,743,600
01 Mar 2021131.58132.57131.13131.37130.3111,544,800
26 Feb 2021131.48131.81129.86129.92128.8714,156,900
25 Feb 2021133.10134.01131.48131.95130.8911,108,200
24 Feb 2021135.87136.16133.05133.21132.1415,521,900
23 Feb 2021137.11137.39135.06135.47134.3810,433,400
22 Feb 2021137.74138.34136.25137.69136.5810,702,200
19 Feb 2021137.80139.42137.67138.34137.2312,202,000
18 Feb 2021139.00140.70137.50137.66136.5532,309,100
17 Feb 2021144.65147.50144.50147.20146.018,523,700
16 Feb 2021145.94146.39144.93145.66144.499,297,000
12 Feb 2021144.16144.61143.67144.47143.314,474,500
11 Feb 2021144.14144.95143.71144.02142.864,263,800
10 Feb 2021145.83145.90143.54144.13142.976,192,300
09 Feb 2021144.58146.32144.58145.83144.665,302,300
08 Feb 2021144.81145.58144.46145.03143.865,275,100
05 Feb 2021143.46144.85142.53144.36143.206,817,200
04 Feb 2021141.79143.18141.26142.53141.385,782,100
03 Feb 2021140.66142.05140.63141.20140.064,988,900
02 Feb 2021139.76142.15139.44140.77139.649,000,800
01 Feb 2021140.91141.49139.19139.27138.158,648,400
29 Jan 2021143.18143.75140.35140.49139.3610,836,400
28 Jan 2021144.46146.26143.63143.75142.597,433,900
27 Jan 2021146.96147.86143.55143.84142.689,970,100
26 Jan 2021145.63147.81145.47147.51146.325,010,500
25 Jan 2021145.36146.25144.27146.20145.026,343,700
22 Jan 2021145.60147.34145.12146.33145.156,406,500
21 Jan 2021145.36145.73144.21144.85143.684,775,300
20 Jan 2021143.59145.66142.89145.51144.347,925,200
19 Jan 2021144.64145.07142.67143.39142.248,041,200
15 Jan 2021145.14145.90143.67144.64143.4811,973,500
14 Jan 2021147.82148.00146.04146.97145.797,672,400
13 Jan 2021148.75149.07147.43147.45146.265,356,500
12 Jan 2021149.00149.93148.32148.97147.777,791,100
11 Jan 2021146.00147.99146.00147.29146.108,754,800
08 Jan 2021146.88147.00145.81146.63145.458,159,400
07 Jan 2021147.62147.76146.04146.65145.476,846,000
06 Jan 2021145.09148.10145.01146.66145.487,306,300
05 Jan 2021146.60147.07144.49145.75144.588,832,700
04 Jan 2021144.30146.89144.28146.53145.3510,727,400
31 Dec 2020144.20144.27142.85144.15142.995,938,000
30 Dec 2020144.88145.15143.94144.18143.026,250,400
29 Dec 2020145.64145.85143.59144.30143.145,979,400
28 Dec 2020144.04145.30143.33145.22144.056,448,300
24 Dec 2020143.54144.39143.18143.50142.343,018,200
23 Dec 2020143.54144.22142.30143.22142.076,810,200
22 Dec 2020145.15146.23143.14144.20143.0412,533,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...