Mail

WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	145.70	146.82	145.47	146.42	146.42	5,239,200
May 25, 2023	146.88	147.44	145.09	146.16	146.16	7,099,700
May 24, 2023	148.51	148.54	146.30	147.63	147.63	6,838,400
May 23, 2023	148.01	148.86	147.08	148.31	148.31	5,434,100
May 22, 2023	149.70	150.08	148.29	148.59	148.59	5,372,600
May 19, 2023	151.40	151.46	149.11	149.91	149.91	9,195,600
May 18, 2023	151.80	154.29	149.95	151.47	151.47	15,589,500
May 17, 2023	151.14	151.15	148.71	149.53	149.53	8,995,300
May 16, 2023	150.85	151.53	149.57	149.78	149.78	5,170,700
May 15, 2023	153.50	153.85	151.38	151.88	151.88	5,371,300
May 12, 2023	153.60	154.07	152.71	153.07	153.07	5,371,800
May 11, 2023	152.55	153.27	152.00	153.12	153.12	3,975,600
May 10, 2023	153.69	154.35	151.23	152.55	152.55	5,275,900
May 09, 2023	152.72	153.18	152.34	152.98	152.98	5,069,900
May 08, 2023	151.27	152.95	151.06	152.72	152.72	4,975,400
May 05, 2023	150.30	152.01	149.83	151.77	151.77	4,850,000
May 04, 2023	150.55	150.99	149.49	150.47	150.47	4,670,400
May 04, 2023	0.57 Dividend
May 03, 2023	151.56	152.10	150.27	150.62	150.05	4,111,500
May 02, 2023	151.47	151.49	149.46	151.18	150.61	3,776,500
May 01, 2023	151.04	152.54	150.93	151.59	151.02	3,803,200
Apr 28, 2023	151.29	152.17	150.18	150.97	150.40	4,693,900
Apr 27, 2023	150.78	151.94	150.78	151.38	150.81	4,287,000
Apr 26, 2023	150.98	151.41	150.22	150.91	150.34	4,303,400
Apr 25, 2023	153.29	153.75	151.33	151.57	151.00	5,748,900
Apr 24, 2023	151.71	152.95	151.71	152.76	152.18	4,526,500
Apr 21, 2023	151.96	152.30	151.18	151.73	151.16	8,445,000
Apr 20, 2023	150.21	151.39	149.60	150.97	150.40	4,547,200
Apr 19, 2023	150.84	151.41	149.77	150.01	149.44	4,144,500
Apr 18, 2023	149.78	150.34	149.44	149.85	149.28	4,494,100
Apr 17, 2023	148.64	149.67	148.50	149.52	148.95	5,388,900
Apr 14, 2023	149.03	149.89	148.15	148.48	147.92	3,488,300
Apr 13, 2023	149.65	150.00	148.20	149.49	148.92	4,424,200
Apr 12, 2023	149.79	150.97	149.17	149.34	148.77	3,736,600
Apr 11, 2023	151.00	151.00	149.62	150.07	149.50	6,123,500
Apr 10, 2023	150.36	151.12	149.77	150.51	149.94	4,839,700
Apr 06, 2023	148.80	151.04	148.52	150.80	150.23	5,963,900
Apr 05, 2023	147.17	149.88	147.14	149.67	149.10	8,846,900
Apr 04, 2023	148.53	148.79	147.02	147.23	146.67	6,037,900
Apr 03, 2023	147.73	148.95	147.50	148.69	148.13	6,588,900
Mar 31, 2023	146.58	148.44	146.47	147.45	146.89	6,956,000
Mar 30, 2023	145.50	146.60	145.02	145.67	145.12	7,293,000
Mar 29, 2023	144.37	144.96	143.45	144.23	143.68	8,072,300
Mar 28, 2023	143.65	144.41	143.05	143.61	143.07	7,094,300
Mar 27, 2023	142.79	144.98	142.78	144.17	143.62	8,925,200
Mar 24, 2023	141.01	142.47	140.60	141.80	141.26	7,584,100
Mar 23, 2023	140.20	141.61	139.49	140.65	140.12	7,348,100
Mar 22, 2023	140.64	141.22	139.46	139.52	138.99	6,182,800
Mar 21, 2023	141.39	141.39	139.53	140.42	139.89	6,337,800
Mar 20, 2023	140.10	141.92	139.81	140.90	140.37	11,309,500
Mar 17, 2023	138.19	139.49	137.59	139.40	138.87	14,360,400
Mar 16, 2023	139.43	139.65	137.88	138.28	137.76	9,635,200
Mar 16, 2023	0.57 Dividend
Mar 15, 2023	136.89	139.81	136.71	139.64	138.54	11,044,500
Mar 14, 2023	137.69	138.27	137.00	138.10	137.02	8,514,200
Mar 13, 2023	136.68	138.50	136.58	137.37	136.29	9,380,700
Mar 10, 2023	137.02	138.28	136.09	136.97	135.89	6,688,400
Mar 09, 2023	138.83	138.98	136.92	137.17	136.09	5,138,600
Mar 08, 2023	138.56	138.92	137.28	138.10	137.02	6,363,600
Mar 07, 2023	141.18	141.68	138.79	139.25	138.16	5,795,800
Mar 06, 2023	140.50	140.98	140.02	140.65	139.55	5,573,600
Mar 03, 2023	141.04	141.19	139.77	140.67	139.57	5,629,600
Mar 02, 2023	139.84	140.74	139.50	140.50	139.40	4,928,500
Mar 01, 2023	141.06	141.28	139.37	140.15	139.05	4,726,700
Feb 28, 2023	141.00	142.65	140.95	142.13	141.01	6,018,000
Feb 27, 2023	142.71	143.09	140.66	141.44	140.33	5,549,100
Feb 24, 2023	140.84	142.74	139.53	142.47	141.35	6,874,500
Feb 23, 2023	144.37	144.37	140.71	142.09	140.97	7,340,400
Feb 22, 2023	146.77	147.57	142.76	144.24	143.11	9,948,000
Feb 21, 2023	142.88	148.34	142.15	147.33	146.17	18,131,300
Feb 17, 2023	145.11	146.69	144.57	146.44	145.29	8,256,900
Feb 16, 2023	145.48	145.99	144.18	144.27	143.14	5,437,400
Feb 15, 2023	144.96	146.60	144.56	146.57	145.42	4,891,400
Feb 14, 2023	145.73	147.13	144.56	145.49	144.35	4,610,400
Feb 13, 2023	144.71	146.12	144.51	145.91	144.76	5,338,600
Feb 10, 2023	143.09	143.94	142.17	143.72	142.59	5,000,900
Feb 09, 2023	140.87	141.94	140.57	141.52	140.41	4,354,800
Feb 08, 2023	140.33	141.10	139.99	140.22	139.12	3,897,100
Feb 07, 2023	139.77	141.30	138.69	140.98	139.87	5,447,100
Feb 06, 2023	141.82	142.10	140.03	140.68	139.58	5,818,000
Feb 03, 2023	143.36	143.96	140.86	141.71	140.60	5,718,500
Feb 02, 2023	144.41	144.86	142.94	143.62	142.49	5,935,600
Feb 01, 2023	143.66	145.61	142.70	144.67	143.53	4,283,100
Jan 31, 2023	142.32	143.88	141.66	143.87	142.74	4,701,200
Jan 30, 2023	142.12	142.45	141.27	142.15	141.03	5,299,200
Jan 27, 2023	142.60	144.47	141.75	143.30	142.17	6,137,600
Jan 26, 2023	143.03	143.75	141.76	142.21	141.09	5,273,000
Jan 25, 2023	142.24	142.84	140.39	142.34	141.22	4,163,900
Jan 24, 2023	146.55	146.55	141.00	143.02	141.90	4,556,400
Jan 23, 2023	140.46	143.01	140.20	142.64	141.52	4,383,300
Jan 20, 2023	139.40	140.78	138.17	140.54	139.44	9,847,700
Jan 19, 2023	141.39	141.53	138.79	138.83	137.74	5,780,700
Jan 18, 2023	144.20	144.25	140.48	140.84	139.73	7,558,100
Jan 17, 2023	145.29	145.71	144.20	144.41	143.28	5,040,800
Jan 13, 2023	145.53	145.82	143.86	145.29	144.15	4,566,600
Jan 12, 2023	146.41	146.42	144.39	144.81	143.67	4,157,600
Jan 11, 2023	145.74	146.18	144.73	146.13	144.98	4,944,900
Jan 10, 2023	144.94	145.45	143.73	144.86	143.72	3,990,200
Jan 09, 2023	146.32	147.86	144.80	144.95	143.81	5,918,900
Jan 06, 2023	144.60	147.55	144.24	146.78	145.63	7,077,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...