Mail

UK markets closed

NIKKEI 225
26,911.20
+251.45(+0.94%)
HANG SENG
20,644.28
+41.76(+0.20%)
CRUDE OIL
109.06
-3.34(-2.97%)
GOLD FUTURES
1,814.50
-4.40(-0.24%)
DOW
31,490.07
-1,164.52(-3.57%)
BTC-GBP
23,539.19
-1,017.27(-4.14%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Join global leaders as they dive deep into the key diversity, equity, inclusion, and belonging trends on Inclusive Leadership

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

Date	Open	High	Low	Close*	Adj. close**	Volume
18 May 2022	128.03	128.26	121.54	122.43	122.43	34,486,301
17 May 2022	136.43	137.44	130.64	131.35	131.35	44,313,400
16 May 2022	149.38	149.73	146.46	148.21	148.21	7,149,700
13 May 2022	147.71	148.38	146.14	148.05	148.05	6,648,100
12 May 2022	147.86	150.15	146.52	147.48	147.48	8,414,800
11 May 2022	149.40	150.75	146.91	147.62	147.62	9,292,900
10 May 2022	151.43	152.29	148.56	149.18	149.18	8,287,100
09 May 2022	148.47	153.10	148.19	151.31	151.31	9,402,400
06 May 2022	151.71	153.95	148.27	149.56	149.56	11,417,600
05 May 2022	153.64	153.83	151.40	152.74	152.74	7,744,800
05 May 2022	0.56 Dividend
04 May 2022	152.03	154.82	151.51	154.62	154.06	6,674,200
03 May 2022	152.43	154.28	151.78	152.51	151.96	5,983,500
02 May 2022	154.96	154.99	150.32	151.98	151.43	6,672,000
29 Apr 2022	155.81	156.22	152.71	152.99	152.44	7,028,700
28 Apr 2022	155.23	156.98	154.10	156.21	155.64	4,985,300
27 Apr 2022	155.53	156.20	154.02	154.24	153.68	5,832,300
26 Apr 2022	156.37	158.13	155.20	155.30	154.74	6,533,700
25 Apr 2022	156.37	157.47	154.35	156.94	156.37	6,019,200
22 Apr 2022	160.25	160.36	156.66	156.86	156.29	7,015,400
21 Apr 2022	159.92	160.77	159.07	159.87	159.29	6,056,100
20 Apr 2022	158.35	160.35	158.29	159.63	159.05	6,607,200
19 Apr 2022	156.67	157.95	156.04	157.65	157.08	5,285,000
18 Apr 2022	156.75	157.98	155.21	155.88	155.32	4,890,600
14 Apr 2022	157.11	158.29	156.43	157.08	156.51	7,453,500
13 Apr 2022	153.45	157.79	153.35	157.22	156.65	9,761,500
12 Apr 2022	154.24	155.40	152.55	153.23	152.68	8,920,400
11 Apr 2022	156.97	158.24	153.63	154.29	153.73	8,237,600
08 Apr 2022	156.91	158.41	156.21	157.41	156.84	7,764,800
07 Apr 2022	155.10	157.54	154.44	156.54	155.97	9,029,400
06 Apr 2022	151.02	155.42	150.50	154.99	154.43	9,339,500
05 Apr 2022	150.88	153.33	150.88	151.47	150.92	6,219,300
04 Apr 2022	150.91	153.20	150.08	151.04	150.49	8,444,200
01 Apr 2022	149.66	151.27	148.84	151.01	150.46	6,979,900
31 Mar 2022	148.79	150.54	148.18	148.92	148.38	9,054,600
30 Mar 2022	147.13	150.18	147.04	149.87	149.33	8,330,500
29 Mar 2022	146.60	148.10	146.25	147.23	146.70	6,644,800
28 Mar 2022	143.50	146.06	143.30	146.00	145.47	6,701,900
25 Mar 2022	143.45	143.93	142.26	143.45	142.93	4,695,100
24 Mar 2022	142.39	143.91	141.88	142.83	142.31	4,480,300
23 Mar 2022	143.14	143.73	141.52	141.95	141.44	6,541,800
22 Mar 2022	144.61	144.97	142.98	143.80	143.28	6,745,000
21 Mar 2022	145.43	147.29	143.62	144.23	143.71	7,116,900
18 Mar 2022	145.18	145.57	144.11	145.44	144.91	10,411,100
17 Mar 2022	144.45	145.30	142.65	145.01	144.48	6,341,000
17 Mar 2022	0.56 Dividend
16 Mar 2022	145.39	146.94	143.70	145.35	144.27	8,205,300
15 Mar 2022	144.53	146.15	143.85	145.78	144.69	7,624,200
14 Mar 2022	142.02	144.85	141.99	144.05	142.98	7,548,800
11 Mar 2022	142.30	144.05	141.88	142.07	141.01	6,387,400
10 Mar 2022	139.49	143.00	139.01	142.63	141.57	9,170,900
09 Mar 2022	140.00	140.24	138.14	139.46	138.42	7,374,300
08 Mar 2022	141.50	142.46	138.58	138.74	137.70	9,435,200
07 Mar 2022	141.30	143.63	140.45	141.67	140.61	15,290,000
04 Mar 2022	137.81	142.94	137.59	142.82	141.75	11,858,800
03 Mar 2022	137.29	140.47	136.55	139.29	138.25	9,961,700
02 Mar 2022	135.66	136.83	135.18	136.16	135.14	7,954,600
01 Mar 2022	135.87	137.89	135.02	135.99	134.98	8,008,300
28 Feb 2022	135.00	136.07	133.77	135.16	134.15	8,762,200
25 Feb 2022	134.81	136.78	134.09	136.38	135.36	8,332,600
24 Feb 2022	133.91	135.01	132.01	134.53	133.53	10,572,500
23 Feb 2022	136.86	137.19	134.84	135.05	134.04	7,010,300
22 Feb 2022	137.77	138.24	135.94	136.45	135.43	8,460,300
18 Feb 2022	138.10	139.59	137.16	137.99	136.96	10,367,800
17 Feb 2022	134.00	139.47	133.78	138.88	137.84	17,943,800
16 Feb 2022	134.33	134.88	132.70	133.53	132.53	9,496,900
15 Feb 2022	134.74	135.67	133.79	134.37	133.37	7,274,800
14 Feb 2022	135.33	135.96	132.71	133.95	132.95	9,787,800
11 Feb 2022	136.82	137.18	134.17	135.33	134.32	7,911,100
10 Feb 2022	136.55	137.01	135.46	136.08	135.06	9,270,200
09 Feb 2022	138.50	138.79	137.47	137.69	136.66	7,157,900
08 Feb 2022	138.32	139.24	137.51	137.99	136.96	6,486,300
07 Feb 2022	140.06	140.07	137.61	137.96	136.93	6,670,100
04 Feb 2022	140.89	141.00	138.35	139.33	138.29	7,345,500
03 Feb 2022	140.26	141.99	139.77	140.99	139.94	6,913,700
02 Feb 2022	141.00	141.64	140.15	140.85	139.80	6,049,900
01 Feb 2022	139.21	141.15	138.99	140.91	139.86	6,774,400
31 Jan 2022	137.09	140.04	136.70	139.81	138.77	6,731,200
28 Jan 2022	136.00	137.57	133.95	137.52	136.49	8,377,300
27 Jan 2022	136.92	139.08	135.37	135.84	134.83	9,253,000
26 Jan 2022	137.34	138.79	135.16	135.75	134.74	8,728,500
25 Jan 2022	139.99	140.37	136.81	137.15	136.13	9,826,500
24 Jan 2022	139.07	140.53	137.31	140.20	139.15	9,566,400
21 Jan 2022	141.22	142.26	140.06	140.19	139.14	9,169,400
20 Jan 2022	142.35	144.46	141.07	141.22	140.17	7,462,400
19 Jan 2022	142.54	144.99	141.92	143.94	142.87	7,558,000
18 Jan 2022	144.41	144.70	142.13	142.52	141.46	7,041,300
14 Jan 2022	144.22	146.63	144.22	145.06	143.98	8,955,800
13 Jan 2022	143.43	145.68	143.11	145.47	144.38	8,084,200
12 Jan 2022	143.68	143.96	143.00	143.44	142.37	6,315,600
11 Jan 2022	144.21	144.62	143.18	144.20	143.12	7,222,900
10 Jan 2022	145.44	145.59	143.12	144.61	143.53	7,577,200
07 Jan 2022	143.50	145.36	142.96	144.89	143.81	6,574,500
06 Jan 2022	143.62	144.64	142.40	143.52	142.45	7,276,300
05 Jan 2022	142.85	145.95	142.74	143.92	142.85	11,806,000
04 Jan 2022	144.04	145.14	141.76	142.00	140.94	11,310,000
03 Jan 2022	144.00	144.79	143.01	144.65	143.57	6,902,200
31 Dec 2021	143.20	145.04	142.92	144.69	143.61	5,982,600
30 Dec 2021	143.26	143.70	142.48	143.17	142.10	4,983,000
29 Dec 2021	142.66	143.53	142.32	142.71	141.65	4,348,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22526,911.20+251.45(+0.94%)

HANG SENG20,644.28+41.76(+0.20%)

CRUDE OIL109.06-3.34(-2.97%)

GOLD FUTURES1,814.50-4.40(-0.24%)

DOW31,490.07-1,164.52(-3.57%)

BTC-GBP23,539.19-1,017.27(-4.14%)

Dial Global Summit: Inclusive Leadership – Championing a culture of inclusion and allyship

Walmart Inc. (WMT)

NIKKEI 225
26,911.20
+251.45(+0.94%)

HANG SENG
20,644.28
+41.76(+0.20%)

CRUDE OIL
109.06
-3.34(-2.97%)

GOLD FUTURES
1,814.50
-4.40(-0.24%)

DOW
31,490.07
-1,164.52(-3.57%)

BTC-GBP
23,539.19
-1,017.27(-4.14%)