U.S. Markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.91-0.39 (-0.26%)
At close: 4:00PM EST

148.90 -0.01 (-0.01%)
After hours: 7:59PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 2020149.51149.51147.58148.91148.916,566,763
Dec 03, 2020150.28150.28148.39149.30149.308,571,900
Dec 02, 2020152.00152.62149.53150.52150.527,849,000
Dec 01, 2020153.60153.66151.66152.64152.647,647,100
Nov 30, 2020151.60152.95150.10152.79152.7910,898,500
Nov 27, 2020152.15152.72151.10151.60151.603,666,500
Nov 25, 2020151.25152.39151.21151.83151.834,611,100
Nov 24, 2020151.74151.98150.27151.36151.365,718,400
Nov 23, 2020150.37151.40149.37150.93150.936,185,700
Nov 20, 2020151.17152.76149.81150.24150.247,312,400
Nov 19, 2020149.46152.45149.32152.12152.126,196,900
Nov 18, 2020149.86151.67149.05149.09149.098,312,300
Nov 17, 2020150.50153.24149.18149.37149.3714,237,200
Nov 16, 2020150.53153.40149.28152.44152.4411,520,100
Nov 13, 2020148.94150.94147.52150.54150.546,579,400
Nov 12, 2020148.48148.71147.10148.23148.234,188,100
Nov 11, 2020146.92148.96146.40147.98147.986,268,600
Nov 10, 2020143.75146.44143.53145.56145.566,066,400
Nov 09, 2020148.00148.20143.48143.54143.549,399,500
Nov 06, 2020144.36146.22143.55145.77145.775,399,500
Nov 05, 2020144.00144.23142.94143.47143.474,734,200
Nov 04, 2020141.57144.39141.34141.96141.965,975,800
Nov 03, 2020141.65144.16141.57142.78142.785,137,700
Nov 02, 2020140.59140.81139.03140.40140.405,525,200
Oct 30, 2020139.18140.09137.37138.75138.756,200,600
Oct 29, 2020140.00141.11138.70139.92139.925,051,300
Oct 28, 2020140.96142.13139.88140.04140.045,616,400
Oct 27, 2020142.05143.70141.97142.87142.873,943,700
Oct 26, 2020142.84143.12140.94142.16142.165,370,600
Oct 23, 2020143.97144.14142.85143.85143.853,513,500
Oct 22, 2020144.19144.56142.69143.55143.554,448,000
Oct 21, 2020143.84145.73143.84144.40144.404,371,400
Oct 20, 2020144.11145.53143.62143.90143.904,841,000
Oct 19, 2020145.10145.37142.75142.95142.954,881,100
Oct 16, 2020145.40146.15144.47144.71144.715,645,000
Oct 15, 2020143.09144.96142.84144.53144.534,564,200
Oct 14, 2020146.40146.53143.76143.94143.946,574,100
Oct 13, 2020144.68146.60144.36146.23146.237,933,400
Oct 12, 2020143.02145.39143.02144.25144.256,134,100
Oct 09, 2020141.66143.34141.56142.78142.784,831,600
Oct 08, 2020141.51142.09141.12141.36141.364,892,300
Oct 07, 2020141.26141.55140.25140.89140.895,649,700
Oct 06, 2020141.87142.94140.25140.63140.637,158,500
Oct 05, 2020141.29142.19141.07141.80141.804,753,000
Oct 02, 2020142.34143.10140.13140.50140.508,195,000
Oct 01, 2020140.80144.38140.26143.08143.0814,430,300
Sep 30, 2020137.39141.74137.20139.91139.9111,605,300
Sep 29, 2020137.25138.14136.39137.14137.149,234,300
Sep 28, 2020137.16138.05136.72137.25137.257,065,700
Sep 25, 2020136.52137.54135.96137.27137.277,539,600
Sep 24, 2020135.73137.79135.07136.70136.709,817,700
Sep 23, 2020139.00139.24135.82135.99135.997,711,100
Sep 22, 2020137.07138.99136.57138.31138.3111,034,000
Sep 21, 2020136.50137.24135.29137.07137.0715,758,500
Sep 18, 2020136.44137.53134.75135.29135.2918,236,400
Sep 17, 2020135.43137.57135.02136.69136.6912,415,000
Sep 16, 2020138.41138.68136.05136.26136.269,286,800
Sep 15, 2020138.23139.08136.68137.36137.3610,142,600
Sep 14, 2020136.14141.10135.88137.32137.3215,244,600
Sep 11, 2020137.05138.44135.55136.70136.709,626,600
Sep 10, 2020140.06140.54136.59136.81136.8111,236,400
Sep 09, 2020140.09142.61139.45139.89139.8911,223,000
Sep 08, 2020141.41141.90138.26138.45138.4511,322,300
Sep 04, 2020144.02145.04140.10142.83142.8311,327,400
Sep 03, 2020146.70149.60141.81144.54144.5416,005,000
Sep 02, 2020151.25151.33145.61147.68147.6817,222,000
Sep 01, 2020141.20149.59140.05147.59147.5935,708,200
Aug 31, 2020137.48138.89135.53138.85138.8515,078,800
Aug 28, 2020141.00141.07137.84140.30140.3021,350,300
Aug 27, 2020131.08139.35130.90136.63136.6339,672,900
Aug 26, 2020130.21130.88129.70130.70130.706,271,600
Aug 25, 2020130.80131.24129.67130.63130.637,240,800
Aug 24, 2020132.25132.48130.33131.33131.336,604,600
Aug 21, 2020130.55132.67130.10131.63131.638,288,000
Aug 20, 2020131.21132.07130.05130.57130.578,936,900
Aug 19, 2020134.21134.66131.85132.41132.4112,718,400
Aug 18, 2020136.17137.63133.17134.71134.7126,744,200
Aug 17, 2020134.35136.13133.85135.60135.6013,155,000
Aug 14, 2020132.34132.97131.63132.60132.606,702,100
Aug 13, 2020131.21131.96130.73131.85131.856,622,400
Aug 13, 20200.54 Dividend
Aug 12, 2020130.47132.23129.08131.89131.356,372,100
Aug 11, 2020132.59132.87129.73130.20129.678,453,400
Aug 10, 2020130.24132.34129.65131.88131.345,894,400
Aug 07, 2020129.58130.46129.11129.97129.445,516,500
Aug 06, 2020129.13130.23129.03129.35128.824,832,100
Aug 05, 2020130.45130.75128.83129.81129.288,503,600
Aug 04, 2020129.65131.71128.94131.64131.106,073,200
Aug 03, 2020129.91130.12128.27129.30128.774,990,500
Jul 31, 2020129.65130.09127.62129.40128.877,211,500
Jul 30, 2020129.42130.42128.72130.12129.594,596,100
Jul 29, 2020131.56131.86129.85130.69130.154,741,100
Jul 28, 2020131.50132.38130.92131.76131.224,804,700
Jul 27, 2020130.86131.98130.86131.21130.674,681,900
Jul 24, 2020130.95132.40130.51131.24130.704,345,800
Jul 23, 2020133.00133.15131.31131.64131.105,598,800
Jul 22, 2020132.57133.03131.19132.66132.125,388,200
Jul 21, 2020131.56133.99131.45132.33131.797,240,400
Jul 20, 2020131.96132.74131.14131.47130.936,114,200
Jul 17, 2020133.37133.37131.47131.74131.206,063,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...