Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2020	149.51	149.51	147.58	148.91	148.91	6,566,763
Dec 03, 2020	150.28	150.28	148.39	149.30	149.30	8,571,900
Dec 02, 2020	152.00	152.62	149.53	150.52	150.52	7,849,000
Dec 01, 2020	153.60	153.66	151.66	152.64	152.64	7,647,100
Nov 30, 2020	151.60	152.95	150.10	152.79	152.79	10,898,500
Nov 27, 2020	152.15	152.72	151.10	151.60	151.60	3,666,500
Nov 25, 2020	151.25	152.39	151.21	151.83	151.83	4,611,100
Nov 24, 2020	151.74	151.98	150.27	151.36	151.36	5,718,400
Nov 23, 2020	150.37	151.40	149.37	150.93	150.93	6,185,700
Nov 20, 2020	151.17	152.76	149.81	150.24	150.24	7,312,400
Nov 19, 2020	149.46	152.45	149.32	152.12	152.12	6,196,900
Nov 18, 2020	149.86	151.67	149.05	149.09	149.09	8,312,300
Nov 17, 2020	150.50	153.24	149.18	149.37	149.37	14,237,200
Nov 16, 2020	150.53	153.40	149.28	152.44	152.44	11,520,100
Nov 13, 2020	148.94	150.94	147.52	150.54	150.54	6,579,400
Nov 12, 2020	148.48	148.71	147.10	148.23	148.23	4,188,100
Nov 11, 2020	146.92	148.96	146.40	147.98	147.98	6,268,600
Nov 10, 2020	143.75	146.44	143.53	145.56	145.56	6,066,400
Nov 09, 2020	148.00	148.20	143.48	143.54	143.54	9,399,500
Nov 06, 2020	144.36	146.22	143.55	145.77	145.77	5,399,500
Nov 05, 2020	144.00	144.23	142.94	143.47	143.47	4,734,200
Nov 04, 2020	141.57	144.39	141.34	141.96	141.96	5,975,800
Nov 03, 2020	141.65	144.16	141.57	142.78	142.78	5,137,700
Nov 02, 2020	140.59	140.81	139.03	140.40	140.40	5,525,200
Oct 30, 2020	139.18	140.09	137.37	138.75	138.75	6,200,600
Oct 29, 2020	140.00	141.11	138.70	139.92	139.92	5,051,300
Oct 28, 2020	140.96	142.13	139.88	140.04	140.04	5,616,400
Oct 27, 2020	142.05	143.70	141.97	142.87	142.87	3,943,700
Oct 26, 2020	142.84	143.12	140.94	142.16	142.16	5,370,600
Oct 23, 2020	143.97	144.14	142.85	143.85	143.85	3,513,500
Oct 22, 2020	144.19	144.56	142.69	143.55	143.55	4,448,000
Oct 21, 2020	143.84	145.73	143.84	144.40	144.40	4,371,400
Oct 20, 2020	144.11	145.53	143.62	143.90	143.90	4,841,000
Oct 19, 2020	145.10	145.37	142.75	142.95	142.95	4,881,100
Oct 16, 2020	145.40	146.15	144.47	144.71	144.71	5,645,000
Oct 15, 2020	143.09	144.96	142.84	144.53	144.53	4,564,200
Oct 14, 2020	146.40	146.53	143.76	143.94	143.94	6,574,100
Oct 13, 2020	144.68	146.60	144.36	146.23	146.23	7,933,400
Oct 12, 2020	143.02	145.39	143.02	144.25	144.25	6,134,100
Oct 09, 2020	141.66	143.34	141.56	142.78	142.78	4,831,600
Oct 08, 2020	141.51	142.09	141.12	141.36	141.36	4,892,300
Oct 07, 2020	141.26	141.55	140.25	140.89	140.89	5,649,700
Oct 06, 2020	141.87	142.94	140.25	140.63	140.63	7,158,500
Oct 05, 2020	141.29	142.19	141.07	141.80	141.80	4,753,000
Oct 02, 2020	142.34	143.10	140.13	140.50	140.50	8,195,000
Oct 01, 2020	140.80	144.38	140.26	143.08	143.08	14,430,300
Sep 30, 2020	137.39	141.74	137.20	139.91	139.91	11,605,300
Sep 29, 2020	137.25	138.14	136.39	137.14	137.14	9,234,300
Sep 28, 2020	137.16	138.05	136.72	137.25	137.25	7,065,700
Sep 25, 2020	136.52	137.54	135.96	137.27	137.27	7,539,600
Sep 24, 2020	135.73	137.79	135.07	136.70	136.70	9,817,700
Sep 23, 2020	139.00	139.24	135.82	135.99	135.99	7,711,100
Sep 22, 2020	137.07	138.99	136.57	138.31	138.31	11,034,000
Sep 21, 2020	136.50	137.24	135.29	137.07	137.07	15,758,500
Sep 18, 2020	136.44	137.53	134.75	135.29	135.29	18,236,400
Sep 17, 2020	135.43	137.57	135.02	136.69	136.69	12,415,000
Sep 16, 2020	138.41	138.68	136.05	136.26	136.26	9,286,800
Sep 15, 2020	138.23	139.08	136.68	137.36	137.36	10,142,600
Sep 14, 2020	136.14	141.10	135.88	137.32	137.32	15,244,600
Sep 11, 2020	137.05	138.44	135.55	136.70	136.70	9,626,600
Sep 10, 2020	140.06	140.54	136.59	136.81	136.81	11,236,400
Sep 09, 2020	140.09	142.61	139.45	139.89	139.89	11,223,000
Sep 08, 2020	141.41	141.90	138.26	138.45	138.45	11,322,300
Sep 04, 2020	144.02	145.04	140.10	142.83	142.83	11,327,400
Sep 03, 2020	146.70	149.60	141.81	144.54	144.54	16,005,000
Sep 02, 2020	151.25	151.33	145.61	147.68	147.68	17,222,000
Sep 01, 2020	141.20	149.59	140.05	147.59	147.59	35,708,200
Aug 31, 2020	137.48	138.89	135.53	138.85	138.85	15,078,800
Aug 28, 2020	141.00	141.07	137.84	140.30	140.30	21,350,300
Aug 27, 2020	131.08	139.35	130.90	136.63	136.63	39,672,900
Aug 26, 2020	130.21	130.88	129.70	130.70	130.70	6,271,600
Aug 25, 2020	130.80	131.24	129.67	130.63	130.63	7,240,800
Aug 24, 2020	132.25	132.48	130.33	131.33	131.33	6,604,600
Aug 21, 2020	130.55	132.67	130.10	131.63	131.63	8,288,000
Aug 20, 2020	131.21	132.07	130.05	130.57	130.57	8,936,900
Aug 19, 2020	134.21	134.66	131.85	132.41	132.41	12,718,400
Aug 18, 2020	136.17	137.63	133.17	134.71	134.71	26,744,200
Aug 17, 2020	134.35	136.13	133.85	135.60	135.60	13,155,000
Aug 14, 2020	132.34	132.97	131.63	132.60	132.60	6,702,100
Aug 13, 2020	131.21	131.96	130.73	131.85	131.85	6,622,400
Aug 13, 2020	0.54 Dividend
Aug 12, 2020	130.47	132.23	129.08	131.89	131.35	6,372,100
Aug 11, 2020	132.59	132.87	129.73	130.20	129.67	8,453,400
Aug 10, 2020	130.24	132.34	129.65	131.88	131.34	5,894,400
Aug 07, 2020	129.58	130.46	129.11	129.97	129.44	5,516,500
Aug 06, 2020	129.13	130.23	129.03	129.35	128.82	4,832,100
Aug 05, 2020	130.45	130.75	128.83	129.81	129.28	8,503,600
Aug 04, 2020	129.65	131.71	128.94	131.64	131.10	6,073,200
Aug 03, 2020	129.91	130.12	128.27	129.30	128.77	4,990,500
Jul 31, 2020	129.65	130.09	127.62	129.40	128.87	7,211,500
Jul 30, 2020	129.42	130.42	128.72	130.12	129.59	4,596,100
Jul 29, 2020	131.56	131.86	129.85	130.69	130.15	4,741,100
Jul 28, 2020	131.50	132.38	130.92	131.76	131.22	4,804,700
Jul 27, 2020	130.86	131.98	130.86	131.21	130.67	4,681,900
Jul 24, 2020	130.95	132.40	130.51	131.24	130.70	4,345,800
Jul 23, 2020	133.00	133.15	131.31	131.64	131.10	5,598,800
Jul 22, 2020	132.57	133.03	131.19	132.66	132.12	5,388,200
Jul 21, 2020	131.56	133.99	131.45	132.33	131.79	7,240,400
Jul 20, 2020	131.96	132.74	131.14	131.47	130.93	6,114,200
Jul 17, 2020	133.37	133.37	131.47	131.74	131.20	6,063,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,699.12+32.40(+0.88%)

Dow 3030,218.26+248.74(+0.83%)

Nasdaq12,464.23+87.05(+0.70%)

Walmart Inc. (WMT)

S&P 500
3,699.12
+32.40(+0.88%)

Dow 30
30,218.26
+248.74(+0.83%)

Nasdaq
12,464.23
+87.05(+0.70%)