UK markets close in 5 hours 22 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
137.27+0.57 (+0.42%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Sep 2020136.52137.54135.96137.27137.277,534,800
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
13 Jul 2020131.33133.63128.89129.52128.9914,112,800
10 Jul 2020128.74131.37127.26130.68130.1414,745,600
09 Jul 2020125.61128.18124.95127.75127.2314,257,200
08 Jul 2020128.00128.13124.40124.44123.9317,405,700
07 Jul 2020118.45127.55118.22126.95126.4331,152,700
06 Jul 2020119.80119.87118.22118.89118.407,231,700
02 Jul 2020120.09120.88118.86119.21118.725,898,600
01 Jul 2020119.45119.92118.66119.69119.206,577,900
30 Jun 2020119.22120.13118.54119.78119.296,836,400
29 Jun 2020118.50119.68118.22119.06118.575,503,800
26 Jun 2020119.60120.84118.02118.32117.848,997,200
25 Jun 2020119.76120.16118.38119.71119.226,856,600
24 Jun 2020120.74121.12119.58120.30119.816,871,600
23 Jun 2020122.75122.85120.96121.07120.576,575,900
22 Jun 2020120.97122.09120.40121.68121.189,112,800
19 Jun 2020118.89120.30117.75119.85119.3613,359,600
18 Jun 2020118.54119.06117.66117.99117.516,690,000
17 Jun 2020119.86120.13118.40119.03118.546,715,100
16 Jun 2020119.80120.23118.54119.65119.168,389,200
15 Jun 2020118.40118.68117.01118.08117.6010,901,100
12 Jun 2020120.51120.75117.06117.74117.2610,781,100
11 Jun 2020120.99122.58119.48120.09119.6011,387,600
10 Jun 2020121.56122.50121.13121.16120.669,380,500
09 Jun 2020121.60122.00120.56121.35120.856,915,400
08 Jun 2020119.58121.24119.46121.24120.749,448,100
05 Jun 2020122.57122.68119.91121.56121.0613,112,400
04 Jun 2020122.80123.89121.82122.11121.618,005,000
03 Jun 2020123.90123.99122.66123.47122.966,754,300
02 Jun 2020123.59124.15122.81123.94123.436,395,900
01 Jun 2020123.44124.41122.36123.96123.456,850,100
29 May 2020124.24124.71121.93124.06123.559,772,400
28 May 2020123.72124.95123.16123.69123.188,141,600
27 May 2020123.97124.49121.03122.48121.9810,357,900
26 May 2020124.34125.51123.63123.86123.357,910,200
22 May 2020125.10125.35123.77124.33123.827,453,200
21 May 2020124.89126.14124.25124.99124.487,482,700
20 May 2020126.49126.59124.63125.45124.9410,748,800
19 May 2020131.75131.99124.81124.95124.4424,915,400
18 May 2020127.50128.56126.10127.66127.1413,035,900
15 May 2020123.47125.94123.09125.94125.4210,590,000
14 May 2020124.85125.13121.30123.42122.917,411,000
13 May 2020123.50126.24123.09123.71123.209,725,100
12 May 2020124.48125.66123.78123.78123.276,366,700
11 May 2020123.04124.31123.01123.67123.168,444,700
08 May 2020122.75123.01121.62122.94122.446,944,400
07 May 2020123.46123.98121.50121.89121.399,115,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more