Walmart Inc. (WMT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 141.82 | 142.10 | 140.03 | 140.37 | 140.37 | 1,766,103 |
| 03 Feb 2023 | 143.36 | 143.96 | 140.86 | 141.71 | 141.71 | 5,717,000 |
| 02 Feb 2023 | 144.41 | 144.86 | 142.94 | 143.62 | 143.62 | 5,935,600 |
| 01 Feb 2023 | 143.66 | 145.61 | 142.70 | 144.67 | 144.67 | 4,283,100 |
| 31 Jan 2023 | 142.32 | 143.88 | 141.66 | 143.87 | 143.87 | 4,701,200 |
| 30 Jan 2023 | 142.12 | 142.45 | 141.27 | 142.15 | 142.15 | 5,299,200 |
| 27 Jan 2023 | 142.60 | 144.47 | 141.75 | 143.30 | 143.30 | 6,135,900 |
| 26 Jan 2023 | 143.03 | 143.75 | 141.76 | 142.21 | 142.21 | 5,273,000 |
| 25 Jan 2023 | 142.24 | 142.84 | 140.39 | 142.34 | 142.34 | 4,163,900 |
| 24 Jan 2023 | 146.55 | 159.88 | 141.00 | 143.02 | 143.02 | 4,556,500 |
| 23 Jan 2023 | 140.46 | 143.01 | 140.20 | 142.64 | 142.64 | 4,383,300 |
| 20 Jan 2023 | 139.40 | 140.78 | 138.17 | 140.54 | 140.54 | 9,841,500 |
| 19 Jan 2023 | 141.39 | 141.53 | 138.79 | 138.83 | 138.83 | 5,780,700 |
| 18 Jan 2023 | 144.20 | 144.25 | 140.48 | 140.84 | 140.84 | 7,558,100 |
| 17 Jan 2023 | 145.29 | 145.71 | 144.20 | 144.41 | 144.41 | 5,040,800 |
| 13 Jan 2023 | 145.53 | 145.82 | 143.86 | 145.29 | 145.29 | 4,566,600 |
| 12 Jan 2023 | 146.41 | 146.42 | 144.39 | 144.81 | 144.81 | 4,157,600 |
| 11 Jan 2023 | 145.74 | 146.18 | 144.73 | 146.13 | 146.13 | 4,944,900 |
| 10 Jan 2023 | 144.94 | 145.45 | 143.73 | 144.86 | 144.86 | 3,990,200 |
| 09 Jan 2023 | 146.32 | 147.86 | 144.80 | 144.95 | 144.95 | 5,918,900 |
| 06 Jan 2023 | 144.60 | 147.55 | 144.24 | 146.78 | 146.78 | 7,076,300 |
| 05 Jan 2023 | 143.46 | 144.13 | 142.65 | 143.27 | 143.27 | 4,424,800 |
| 04 Jan 2023 | 143.42 | 144.05 | 142.07 | 143.76 | 143.76 | 4,446,100 |
| 03 Jan 2023 | 142.55 | 143.71 | 142.09 | 143.60 | 143.60 | 5,749,900 |
| 30 Dec 2022 | 141.56 | 141.99 | 140.81 | 141.79 | 141.79 | 3,834,800 |
| 29 Dec 2022 | 142.14 | 143.02 | 141.75 | 142.15 | 142.15 | 3,057,300 |
| 28 Dec 2022 | 143.47 | 143.67 | 140.91 | 141.29 | 141.29 | 5,082,100 |
| 27 Dec 2022 | 144.04 | 144.45 | 143.19 | 143.81 | 143.81 | 3,348,200 |
| 23 Dec 2022 | 143.05 | 143.80 | 142.28 | 143.77 | 143.77 | 3,182,500 |
| 22 Dec 2022 | 144.77 | 144.98 | 141.93 | 143.48 | 143.48 | 4,360,800 |
| 21 Dec 2022 | 144.32 | 145.94 | 144.26 | 145.18 | 145.18 | 4,575,500 |
| 20 Dec 2022 | 142.92 | 144.64 | 142.25 | 144.05 | 144.05 | 5,669,800 |
| 19 Dec 2022 | 143.01 | 143.56 | 141.73 | 142.80 | 142.80 | 5,022,500 |
| 16 Dec 2022 | 144.48 | 144.72 | 142.57 | 142.75 | 142.75 | 13,447,700 |
| 15 Dec 2022 | 145.58 | 146.42 | 143.63 | 145.36 | 145.36 | 5,838,000 |
| 14 Dec 2022 | 147.09 | 148.53 | 145.96 | 146.67 | 146.67 | 6,778,200 |
| 13 Dec 2022 | 150.00 | 150.20 | 146.74 | 147.49 | 147.49 | 7,802,700 |
| 12 Dec 2022 | 145.90 | 148.10 | 145.56 | 148.02 | 148.02 | 6,477,400 |
| 09 Dec 2022 | 147.47 | 147.72 | 145.22 | 145.31 | 145.31 | 9,309,800 |
| 08 Dec 2022 | 149.16 | 149.28 | 148.14 | 148.78 | 148.78 | 4,504,200 |
| 07 Dec 2022 | 150.50 | 151.21 | 148.82 | 149.11 | 149.11 | 5,850,100 |
| 06 Dec 2022 | 151.20 | 151.91 | 149.21 | 149.89 | 149.89 | 6,875,200 |
| 05 Dec 2022 | 152.75 | 153.00 | 150.51 | 151.65 | 151.65 | 7,869,400 |
| 02 Dec 2022 | 151.48 | 153.24 | 151.48 | 153.22 | 153.22 | 6,911,000 |
| 01 Dec 2022 | 152.05 | 153.61 | 150.73 | 153.37 | 153.37 | 7,577,400 |
| 30 Nov 2022 | 152.61 | 152.77 | 151.20 | 152.42 | 152.42 | 10,446,000 |
| 29 Nov 2022 | 153.03 | 153.71 | 152.55 | 152.97 | 152.97 | 4,613,900 |
| 28 Nov 2022 | 152.72 | 154.64 | 152.72 | 153.51 | 153.51 | 5,891,600 |
| 25 Nov 2022 | 152.12 | 153.09 | 151.86 | 153.07 | 153.07 | 2,925,800 |
| 23 Nov 2022 | 152.08 | 153.37 | 151.88 | 152.42 | 152.42 | 5,640,200 |
| 22 Nov 2022 | 152.00 | 152.45 | 151.12 | 151.69 | 151.69 | 5,632,800 |
| 21 Nov 2022 | 150.61 | 152.14 | 150.19 | 151.15 | 151.15 | 7,052,400 |
| 18 Nov 2022 | 149.67 | 150.24 | 148.77 | 150.23 | 150.23 | 6,329,000 |
| 17 Nov 2022 | 147.01 | 148.73 | 146.71 | 148.00 | 148.00 | 8,263,800 |
| 16 Nov 2022 | 147.88 | 150.20 | 147.12 | 148.50 | 148.50 | 10,864,400 |
| 15 Nov 2022 | 145.61 | 150.27 | 144.55 | 147.44 | 147.44 | 25,516,200 |
| 14 Nov 2022 | 141.64 | 143.32 | 138.27 | 138.39 | 138.39 | 12,508,600 |
| 11 Nov 2022 | 142.67 | 143.12 | 139.99 | 142.58 | 142.58 | 6,423,600 |
| 10 Nov 2022 | 142.51 | 142.69 | 140.50 | 142.36 | 142.36 | 6,770,200 |
| 09 Nov 2022 | 142.76 | 143.16 | 139.21 | 139.47 | 139.47 | 5,310,700 |
| 08 Nov 2022 | 142.58 | 144.07 | 141.51 | 142.79 | 142.79 | 5,022,800 |
| 07 Nov 2022 | 141.26 | 142.97 | 141.26 | 142.45 | 142.45 | 3,788,000 |
| 04 Nov 2022 | 142.03 | 142.21 | 138.79 | 140.97 | 140.97 | 4,889,800 |
| 03 Nov 2022 | 139.51 | 141.71 | 139.08 | 140.72 | 140.72 | 3,658,800 |
| 02 Nov 2022 | 141.16 | 143.57 | 140.70 | 140.75 | 140.75 | 5,174,000 |
| 01 Nov 2022 | 142.97 | 143.55 | 141.50 | 141.69 | 141.69 | 4,938,100 |
| 31 Oct 2022 | 142.34 | 143.07 | 141.77 | 142.33 | 142.33 | 7,524,000 |
| 28 Oct 2022 | 140.05 | 142.90 | 140.04 | 142.51 | 142.51 | 4,549,400 |
| 27 Oct 2022 | 141.01 | 142.10 | 140.29 | 140.73 | 140.73 | 5,534,300 |
| 26 Oct 2022 | 140.36 | 142.04 | 139.82 | 141.14 | 141.14 | 6,918,100 |
| 25 Oct 2022 | 139.09 | 140.44 | 138.32 | 140.07 | 140.07 | 5,017,100 |
| 24 Oct 2022 | 137.45 | 140.48 | 137.13 | 139.41 | 139.41 | 6,268,900 |
| 21 Oct 2022 | 134.81 | 137.41 | 134.00 | 136.80 | 136.80 | 6,044,900 |
| 20 Oct 2022 | 133.98 | 135.40 | 133.65 | 134.09 | 134.09 | 4,251,600 |
| 19 Oct 2022 | 134.33 | 134.73 | 132.97 | 133.76 | 133.76 | 3,779,800 |
| 18 Oct 2022 | 133.43 | 135.10 | 133.33 | 134.14 | 134.14 | 5,614,100 |
| 17 Oct 2022 | 130.96 | 132.83 | 130.59 | 131.37 | 131.37 | 5,937,500 |
| 14 Oct 2022 | 132.44 | 133.22 | 130.05 | 130.43 | 130.43 | 5,547,000 |
| 13 Oct 2022 | 129.28 | 132.94 | 128.37 | 132.28 | 132.28 | 6,848,500 |
| 12 Oct 2022 | 133.01 | 134.77 | 130.97 | 131.17 | 131.17 | 5,649,200 |
| 11 Oct 2022 | 129.51 | 133.80 | 129.46 | 132.67 | 132.67 | 7,092,000 |
| 10 Oct 2022 | 129.53 | 129.93 | 128.28 | 129.32 | 129.32 | 3,803,900 |
| 07 Oct 2022 | 131.31 | 131.65 | 128.07 | 128.56 | 128.56 | 5,693,500 |
| 06 Oct 2022 | 133.08 | 134.48 | 131.58 | 131.68 | 131.68 | 4,733,500 |
| 05 Oct 2022 | 133.76 | 134.62 | 132.51 | 132.92 | 132.92 | 4,851,300 |
| 04 Oct 2022 | 133.86 | 135.20 | 133.37 | 134.25 | 134.25 | 5,378,100 |
| 03 Oct 2022 | 130.24 | 132.79 | 130.01 | 132.53 | 132.53 | 5,858,300 |
| 30 Sept 2022 | 132.24 | 132.36 | 129.70 | 129.70 | 129.70 | 6,534,100 |
| 29 Sept 2022 | 133.50 | 134.12 | 131.63 | 132.25 | 132.25 | 5,080,500 |
| 28 Sept 2022 | 131.41 | 133.65 | 129.72 | 133.11 | 133.11 | 5,612,800 |
| 27 Sept 2022 | 132.23 | 133.43 | 130.30 | 130.95 | 130.95 | 5,723,900 |
| 26 Sept 2022 | 128.75 | 132.14 | 128.27 | 131.31 | 131.31 | 7,670,400 |
| 23 Sept 2022 | 132.87 | 133.18 | 128.77 | 130.06 | 130.06 | 9,065,100 |
| 22 Sept 2022 | 134.57 | 134.72 | 132.84 | 133.39 | 133.39 | 5,581,500 |
| 21 Sept 2022 | 135.44 | 137.45 | 134.62 | 134.77 | 134.77 | 8,301,200 |
| 20 Sept 2022 | 133.48 | 133.88 | 132.54 | 133.55 | 133.55 | 4,654,500 |
| 19 Sept 2022 | 132.82 | 134.76 | 132.47 | 134.33 | 134.33 | 5,617,700 |
| 16 Sept 2022 | 132.00 | 134.55 | 131.28 | 133.19 | 133.19 | 13,958,100 |
| 15 Sept 2022 | 135.05 | 135.15 | 132.97 | 133.47 | 133.47 | 6,729,800 |
| 14 Sept 2022 | 135.63 | 136.53 | 134.10 | 134.92 | 134.92 | 6,644,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
