U.S. Markets close in 5 hrs 34 mins

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
145.38+0.35 (+0.24%)
As of 10:26AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021144.14145.70144.02145.38145.383,191,134
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 2021148.20149.65147.90149.25149.25573,730,000
Sep 02, 2021148.12148.79147.69148.56148.56667,410,000
Sep 01, 2021147.56147.93146.57147.78147.78635,220,000
Aug 31, 2021147.99148.44147.24148.10148.10835,570,000
Aug 30, 2021146.42148.00146.02147.70147.70548,020,000
Aug 27, 2021147.51147.69146.18146.52146.52769,130,000
Aug 26, 2021147.47148.27146.67147.35147.35781,810,000
Aug 25, 2021148.41149.28148.03148.96148.96730,370,000
Aug 24, 2021150.50150.50148.70148.90148.90627,430,000
Aug 23, 2021151.53151.79150.41150.45150.45538,510,000
Aug 20, 2021150.48151.72149.75151.45151.45646,530,000
Aug 19, 2021148.33150.66148.00150.11150.11754,160,000
Aug 18, 2021150.55152.57149.02149.10149.10940,040,000
Aug 17, 2021150.40152.50149.10150.70150.701,697,740,000
Aug 16, 2021149.68151.73149.04150.75150.751,593,050,000
Aug 13, 2021149.38150.36149.16149.53149.53532,190,000
Aug 12, 2021149.00150.21148.81149.06149.06608,970,000
Aug 12, 20210.55 Dividend
Aug 11, 2021149.51151.58149.16150.01149.461,381,860,000
Aug 10, 2021146.97148.95146.25148.68148.131,272,150,000
Aug 09, 2021145.91146.48145.40145.58145.05526,880,000
Aug 06, 2021146.21146.47144.95145.23144.70642,020,000
Aug 05, 2021144.23145.54143.99145.49144.96898,690,000
Aug 04, 2021143.38143.94142.74142.84142.32510,050,000
Aug 03, 2021142.44143.90142.36143.82143.296,305,100
Aug 02, 2021142.83142.87141.67142.22141.706,652,800
Jul 30, 2021141.20142.96141.20142.55142.035,441,700
Jul 29, 2021142.64142.85142.02142.24141.723,687,700
Jul 28, 2021142.48143.25141.66142.06141.544,690,500
Jul 27, 2021143.00143.00141.96142.64142.125,131,900
Jul 26, 2021142.36143.86141.46142.63142.116,172,400
Jul 23, 2021141.52142.72141.01142.43141.915,315,800
Jul 22, 2021141.13142.12140.80141.27140.754,337,800
Jul 21, 2021142.50142.54140.71141.17140.656,197,300
Jul 20, 2021140.97142.47140.78141.87141.356,340,100
Jul 19, 2021141.41142.98139.77141.23140.719,127,700
Jul 16, 2021141.70142.13140.95141.56141.046,031,800
Jul 15, 2021142.00142.64141.09141.66141.145,991,600
Jul 14, 2021140.71141.80139.83141.55141.036,270,700
Jul 13, 2021139.99141.18139.94140.58140.066,315,900
Jul 12, 2021140.69140.79139.33140.05139.546,505,000
Jul 09, 2021140.41140.84139.93140.30139.795,061,800
Jul 08, 2021138.34140.65138.22139.59139.087,089,000
Jul 07, 2021139.76141.19139.36139.71139.208,535,800
Jul 06, 2021139.90140.75139.51139.94139.436,093,100
Jul 02, 2021139.35141.08139.35140.11139.608,760,200
Jul 01, 2021140.41141.25139.01139.32138.818,782,900
Jun 30, 2021139.56142.58138.69141.02140.5015,170,400
Jun 29, 2021137.90138.47137.23137.30136.8011,987,500
Jun 28, 2021138.04138.64136.60138.10137.595,183,000
Jun 25, 2021137.13138.86136.92138.53138.029,546,900
Jun 24, 2021136.17137.24136.10136.91136.417,814,700
Jun 23, 2021136.50136.99135.93135.96135.466,463,500
Jun 22, 2021136.23137.72136.23137.03136.536,369,000
Jun 21, 2021135.66136.75135.35136.40135.906,925,000
Jun 18, 2021135.44136.39134.40135.17134.6714,937,600
Jun 17, 2021137.00138.35136.71137.72137.226,447,300
Jun 16, 2021139.85140.04136.97137.15136.659,598,300
Jun 15, 2021140.84140.91139.66140.00139.496,442,400
Jun 14, 2021140.93140.93140.03140.56140.045,046,900
Jun 11, 2021140.23140.85139.86140.75140.238,410,800
Jun 10, 2021139.08140.19139.08139.88139.375,459,500
Jun 09, 2021139.34140.01139.03139.08138.575,695,100
Jun 08, 2021140.51140.90139.81139.83139.326,706,900
Jun 07, 2021141.85141.97140.39140.90140.385,543,600
Jun 04, 2021141.46142.29141.25141.85141.334,545,300
Jun 03, 2021141.39141.85140.75141.60141.086,124,800
Jun 02, 2021141.39141.71140.09141.35140.837,766,000
Jun 01, 2021142.21142.80141.27141.66141.146,922,500
May 28, 2021141.93142.45141.64142.03141.517,062,100
May 27, 2021143.35143.68141.69141.69141.1718,859,000
May 26, 2021142.39142.88141.76142.17141.656,431,400
May 25, 2021141.80142.64141.07142.34141.827,168,400
May 24, 2021141.76142.42141.36141.76141.246,315,300
May 21, 2021142.52143.08141.60141.75141.237,642,500
May 20, 2021141.50142.87140.70142.42141.9010,180,300
May 19, 2021140.71143.72140.50141.92141.4011,624,900
May 18, 2021143.51144.58141.21141.91141.3919,394,600
May 17, 2021140.00140.40138.77138.89138.386,558,600
May 14, 2021138.81140.24138.43139.52139.015,363,900
May 13, 2021136.23138.98135.76138.24137.737,158,400
May 12, 2021138.87138.98135.91135.94135.448,666,100
May 11, 2021140.87140.87138.32139.55139.048,821,400
May 10, 2021140.45142.08140.31140.82140.308,769,200
May 07, 2021141.63141.72139.32140.20139.697,802,800
May 06, 2021140.00141.36139.45141.05140.535,434,000
May 06, 20210.55 Dividend
May 05, 2021140.71141.20140.25140.60139.546,117,000
May 04, 2021141.54142.03140.10140.72139.666,361,400
May 03, 2021139.68142.74139.68142.12141.059,046,500
Apr 30, 2021139.71139.99139.11139.91138.856,560,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...