U.S. Markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
130.11-1.26 (-0.96%)
At close: 4:00PM EST

130.25 +0.14 (0.11%)
After hours: 7:45PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 2021131.51132.75130.02130.11130.119,548,775
Mar 01, 2021131.58132.57131.13131.37131.3711,515,100
Feb 26, 2021131.48131.81129.86129.92129.9214,156,900
Feb 25, 2021133.10134.01131.48131.95131.9511,108,200
Feb 24, 2021135.87136.16133.05133.21133.2115,521,900
Feb 23, 2021137.11137.39135.06135.47135.4710,433,400
Feb 22, 2021137.74138.34136.25137.69137.6910,702,200
Feb 19, 2021137.80139.42137.67138.34138.3412,202,000
Feb 18, 2021139.00140.70137.50137.66137.6632,309,100
Feb 17, 2021144.65147.50144.50147.20147.208,523,700
Feb 16, 2021145.94146.39144.93145.66145.669,297,000
Feb 12, 2021144.16144.61143.67144.47144.474,474,500
Feb 11, 2021144.14144.95143.71144.02144.024,263,800
Feb 10, 2021145.83145.90143.54144.13144.136,192,300
Feb 09, 2021144.58146.32144.58145.83145.835,302,300
Feb 08, 2021144.81145.58144.46145.03145.035,275,100
Feb 05, 2021143.46144.85142.53144.36144.366,817,200
Feb 04, 2021141.79143.18141.26142.53142.535,782,100
Feb 03, 2021140.66142.05140.63141.20141.204,988,900
Feb 02, 2021139.76142.15139.44140.77140.779,000,800
Feb 01, 2021140.91141.49139.19139.27139.278,648,400
Jan 29, 2021143.18143.75140.35140.49140.4910,836,400
Jan 28, 2021144.46146.26143.63143.75143.757,433,900
Jan 27, 2021146.96147.86143.55143.84143.849,970,100
Jan 26, 2021145.63147.81145.47147.51147.515,010,500
Jan 25, 2021145.36146.25144.27146.20146.206,343,700
Jan 22, 2021145.60147.34145.12146.33146.336,406,500
Jan 21, 2021145.36145.73144.21144.85144.854,783,300
Jan 20, 2021143.59145.66142.89145.51145.517,925,200
Jan 19, 2021144.64145.07142.67143.39143.398,041,200
Jan 15, 2021145.14145.90143.67144.64144.6411,973,500
Jan 14, 2021147.82148.00146.04146.97146.977,672,400
Jan 13, 2021148.75149.07147.43147.45147.455,356,500
Jan 12, 2021149.00149.93148.32148.97148.977,791,100
Jan 11, 2021146.00147.99146.00147.29147.298,782,400
Jan 08, 2021146.88147.00145.81146.63146.638,159,400
Jan 07, 2021147.62147.76146.04146.65146.656,846,000
Jan 06, 2021145.09148.10145.01146.66146.667,306,300
Jan 05, 2021146.60147.07144.49145.75145.758,832,700
Jan 04, 2021144.30146.89144.28146.53146.5310,727,400
Dec 31, 2020144.20144.27142.85144.15144.155,933,600
Dec 30, 2020144.88145.15143.94144.18144.186,250,400
Dec 29, 2020145.64145.85143.59144.30144.305,979,400
Dec 28, 2020144.04145.30143.33145.22145.226,448,300
Dec 24, 2020143.54144.39143.18143.50143.503,018,200
Dec 23, 2020143.54144.22142.30143.22143.226,810,200
Dec 22, 2020145.15146.23143.14144.20144.2012,533,000
Dec 21, 2020145.50146.67145.06145.97145.978,517,700
Dec 18, 2020146.62147.18145.16145.95145.9513,794,700
Dec 17, 2020146.06146.44145.15146.10146.1010,226,500
Dec 16, 2020146.24146.89145.08145.43145.438,550,300
Dec 15, 2020145.52146.36144.86145.58145.5810,631,500
Dec 14, 2020147.70147.72145.40145.65145.658,362,700
Dec 11, 2020146.92147.51145.94147.00147.005,620,300
Dec 10, 2020147.75148.15146.57147.04147.046,884,100
Dec 10, 20200.54 Dividend
Dec 09, 2020150.00150.00147.89148.27147.736,713,200
Dec 08, 2020147.36149.85147.18149.45148.916,905,500
Dec 07, 2020148.46148.99147.16148.11147.576,159,700
Dec 04, 2020149.51149.51147.58148.91148.376,963,100
Dec 03, 2020150.28150.28148.39149.30148.768,575,300
Dec 02, 2020152.00152.62149.53150.52149.977,849,000
Dec 01, 2020153.60153.66151.66152.64152.087,647,100
Nov 30, 2020151.60152.95150.10152.79152.2310,898,500
Nov 27, 2020152.15152.72151.10151.60151.053,666,500
Nov 25, 2020151.25152.39151.21151.83151.284,611,100
Nov 24, 2020151.74151.98150.27151.36150.815,718,400
Nov 23, 2020150.37151.40149.37150.93150.386,185,700
Nov 20, 2020151.17152.76149.81150.24149.697,312,400
Nov 19, 2020149.46152.45149.32152.12151.576,196,900
Nov 18, 2020149.86151.67149.05149.09148.558,312,300
Nov 17, 2020150.50153.24149.18149.37148.8314,237,200
Nov 16, 2020150.53153.40149.28152.44151.8811,520,100
Nov 13, 2020148.94150.94147.52150.54149.996,579,400
Nov 12, 2020148.48148.71147.10148.23147.694,188,100
Nov 11, 2020146.92148.96146.40147.98147.446,268,600
Nov 10, 2020143.75146.44143.53145.56145.036,066,400
Nov 09, 2020148.00148.20143.48143.54143.029,399,500
Nov 06, 2020144.36146.22143.55145.77145.245,399,500
Nov 05, 2020144.00144.23142.94143.47142.954,734,200
Nov 04, 2020141.57144.39141.34141.96141.445,975,800
Nov 03, 2020141.65144.16141.57142.78142.265,137,700
Nov 02, 2020140.59140.81139.03140.40139.895,525,200
Oct 30, 2020139.18140.09137.37138.75138.246,200,600
Oct 29, 2020140.00141.11138.70139.92139.415,051,300
Oct 28, 2020140.96142.13139.88140.04139.535,616,400
Oct 27, 2020142.05143.70141.97142.87142.353,943,700
Oct 26, 2020142.84143.12140.94142.16141.645,370,600
Oct 23, 2020143.97144.14142.85143.85143.333,513,500
Oct 22, 2020144.19144.56142.69143.55143.034,448,000
Oct 21, 2020143.84145.73143.84144.40143.874,371,400
Oct 20, 2020144.11145.53143.62143.90143.384,841,000
Oct 19, 2020145.10145.37142.75142.95142.434,881,100
Oct 16, 2020145.40146.15144.47144.71144.185,645,000
Oct 15, 2020143.09144.96142.84144.53144.004,564,200
Oct 14, 2020146.40146.53143.76143.94143.426,574,100
Oct 13, 2020144.68146.60144.36146.23145.707,933,400
Oct 12, 2020143.02145.39143.02144.25143.726,134,100
Oct 09, 2020141.66143.34141.56142.78142.264,831,600
Oct 08, 2020141.51142.09141.12141.36140.854,892,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...