Advertisement
Advertisement
U.S. Markets open in 8 hrs 14 mins
Advertisement
Advertisement
Advertisement
Advertisement

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
153.22-0.15 (-0.10%)
At close: 04:00PM EST
153.16 -0.06 (-0.04%)
After hours: 07:57PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Monthly
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 19990.05 Dividend
Dec 01, 199957.6970.1957.0067.3845.02132,328,500
Nov 01, 199957.2560.6955.0057.6338.51119,991,500
Sep 30, 199948.0058.5047.5656.3137.63152,005,100
Sep 15, 19990.05 Dividend
Aug 31, 199944.3148.0043.5647.5631.75106,449,500
Jul 31, 199942.3148.4438.8844.3129.58127,936,900
Jun 30, 199947.9451.0042.2542.2528.20105,348,500
Jun 16, 19990.05 Dividend
May 31, 199942.6948.5042.1948.2532.17130,989,500
Apr 30, 199945.8847.6341.0042.6328.42163,092,500
Apr 20, 19992:1 Stock Split
Apr 01, 199946.7253.4143.1946.0030.67201,200,800
Mar 17, 19990.05 Dividend
Mar 01, 199943.5649.1941.8146.0930.70178,599,600
Feb 01, 199942.8844.7540.2543.0628.68130,111,800
Jan 01, 199940.8143.2238.6943.0028.64131,455,400
Dec 09, 19980.039 Dividend
Dec 01, 199837.1341.3835.7240.7227.09120,595,400
Nov 01, 199834.6638.6333.4137.6625.06130,600,000
Sep 30, 199827.0034.7226.2234.5322.98193,481,400
Sep 16, 19980.039 Dividend
Aug 31, 199829.7532.3826.9427.3118.15199,474,200
Jul 31, 199831.3434.9128.6329.5019.60166,958,400
Jun 30, 199830.7834.8429.8831.5620.97133,845,800
Jun 17, 19980.039 Dividend
May 31, 199827.8431.4427.6930.3820.16129,212,400
Apr 30, 199825.6328.1924.8827.5618.29102,331,600
Apr 01, 199825.4126.9724.0925.2816.78119,430,600
Mar 18, 19980.039 Dividend
Mar 01, 199823.3426.1323.2525.4116.84136,236,400
Feb 01, 199820.4723.9720.0923.1615.34109,165,400
Jan 01, 199819.7220.9718.7819.9113.19113,176,600
Dec 17, 19970.034 Dividend
Dec 01, 199720.1320.9718.3819.7213.04105,818,400
Nov 01, 199718.3120.4417.8820.0313.25108,122,600
Sep 30, 199718.4718.6315.1317.5011.58138,812,600
Sep 17, 19970.034 Dividend
Aug 31, 199717.9719.7817.9118.3112.09122,852,200
Jul 31, 199718.7519.5017.3817.7511.72130,566,000
Jun 30, 199716.9719.5616.5918.7512.38168,500,800
Jun 18, 19970.034 Dividend
May 31, 199715.0016.9714.9416.9111.14144,739,800
Apr 30, 199714.0015.3113.9414.949.84141,164,600
Apr 01, 199713.8114.4413.5014.069.27137,624,200
Mar 17, 19970.034 Dividend
Mar 01, 199713.1314.9413.1313.949.16228,633,600
Feb 01, 199711.8813.5011.5013.198.67172,880,800
Jan 01, 199711.5012.1311.0011.887.81191,456,000
Dec 11, 19960.026 Dividend
Dec 01, 199612.8113.0611.3811.387.46141,203,000
Nov 01, 199613.3813.5612.0012.758.36163,109,200
Sep 30, 199613.0014.1312.7513.258.69122,870,400
Aug 31, 199613.0014.0012.8113.198.65107,892,000
Aug 29, 19960.026 Dividend
Jul 31, 199612.0014.0012.0013.198.64155,163,000
Jun 30, 199612.6912.6910.8812.007.86111,353,200
Jun 13, 19960.026 Dividend
May 31, 199613.0013.2512.3112.698.29139,950,200
Apr 30, 199611.9413.1911.6312.948.45179,406,600
Apr 01, 199611.6311.9410.7511.947.80145,831,800
Mar 15, 19960.026 Dividend
Mar 01, 199610.7512.3810.5011.507.50190,733,400
Feb 01, 199610.1311.4410.0610.636.93181,546,000
Jan 01, 199611.1312.069.5510.196.64241,488,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement