Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

59.53

+0.27

(+0.46%)

At close: 04:00PM EDT

59.41

-0.12

(-0.20%)

After hours:

07:59PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	59.45	59.67	58.97	59.53	59.53	14,160,200
Apr 18, 2024	59.83	59.94	59.22	59.26	59.26	12,061,500
Apr 17, 2024	60.15	60.43	59.57	59.65	59.65	15,329,700
Apr 16, 2024	60.03	60.29	59.78	59.84	59.84	14,726,300
Apr 15, 2024	60.51	60.70	59.91	59.93	59.93	10,557,200
Apr 12, 2024	60.00	60.72	59.95	60.14	60.14	12,278,100
Apr 11, 2024	60.75	60.89	60.07	60.09	60.09	10,987,600
Apr 10, 2024	59.62	60.76	59.39	60.62	60.62	15,097,600
Apr 09, 2024	59.87	59.97	59.30	59.79	59.79	10,015,900
Apr 08, 2024	59.60	60.04	59.42	59.78	59.78	11,070,100
Apr 05, 2024	59.55	60.04	59.49	59.85	59.85	10,332,300
Apr 04, 2024	59.54	59.81	59.29	59.50	59.50	14,436,100
Apr 03, 2024	59.38	59.50	58.94	59.43	59.43	14,615,100
Apr 02, 2024	59.90	60.10	58.88	59.16	59.16	19,510,100
Apr 01, 2024	60.31	60.76	59.93	60.00	60.00	13,837,600
Mar 28, 2024	60.66	60.77	60.16	60.17	60.17	17,535,100
Mar 27, 2024	60.87	61.05	60.38	60.72	60.72	14,363,400
Mar 26, 2024	60.46	60.83	60.23	60.51	60.51	13,738,300
Mar 25, 2024	60.87	60.99	60.36	60.57	60.57	14,186,600
Mar 22, 2024	61.32	61.53	60.85	60.87	60.87	14,025,400
Mar 21, 2024	61.28	61.66	61.05	61.45	61.45	14,265,900
Mar 20, 2024	60.84	61.28	60.74	61.25	61.25	12,007,600
Mar 19, 2024	60.97	61.07	60.60	60.87	60.87	12,353,600
Mar 18, 2024	60.69	60.90	60.39	60.86	60.86	16,801,700
Mar 15, 2024	60.68	61.15	60.46	60.68	60.68	50,904,600
Mar 14, 2024	61.28	61.44	60.60	61.02	61.02	16,584,700
Mar 14, 2024	0.208 Dividend
Mar 13, 2024	61.26	61.46	60.88	61.28	61.07	15,935,200
Mar 12, 2024	60.95	61.57	60.65	61.41	61.20	16,613,100
Mar 11, 2024	60.10	60.71	59.87	60.66	60.45	14,154,000
Mar 08, 2024	60.00	60.28	59.73	60.12	59.92	12,132,000
Mar 07, 2024	61.00	61.07	60.35	60.36	60.16	16,195,300
Mar 06, 2024	60.12	60.62	60.04	60.57	60.36	12,698,700
Mar 05, 2024	59.87	60.34	59.58	60.04	59.84	19,676,900
Mar 04, 2024	58.50	59.39	58.40	59.30	59.10	16,033,300
Mar 01, 2024	58.80	58.85	58.20	58.76	58.56	19,017,700
Feb 29, 2024	59.45	59.49	58.59	58.61	58.41	29,245,100
Feb 28, 2024	59.55	59.76	59.31	59.62	59.42	14,803,300
Feb 27, 2024	59.64	59.80	59.22	59.59	59.39	18,012,700
Feb 26, 2024	59.12	59.84	58.18	59.60	59.40	32,154,800
Feb 26, 2024	3:1 Stock Split
Feb 23, 2024	58.70	59.22	58.44	58.52	58.32	74,365,800
Feb 22, 2024	57.96	58.49	57.77	58.47	58.27	29,512,800
Feb 21, 2024	58.33	58.53	57.60	57.90	57.70	40,551,600
Feb 20, 2024	59.49	60.45	58.41	58.62	58.42	71,788,500
Feb 16, 2024	56.76	57.31	56.43	56.79	56.59	22,373,400
Feb 15, 2024	56.60	56.62	55.99	56.43	56.24	16,948,800
Feb 14, 2024	56.25	56.29	55.85	56.20	56.01	18,484,500
Feb 13, 2024	56.87	57.02	56.09	56.38	56.19	18,574,200
Feb 12, 2024	56.41	56.79	56.35	56.77	56.57	14,795,100
Feb 09, 2024	56.46	56.58	56.31	56.43	56.24	14,329,800
Feb 08, 2024	56.46	56.85	56.38	56.46	56.27	14,427,900
Feb 07, 2024	56.76	56.89	56.40	56.46	56.27	17,082,600
Feb 06, 2024	56.26	56.65	56.11	56.60	56.41	14,181,300
Feb 05, 2024	56.67	56.67	56.02	56.22	56.03	19,145,100
Feb 02, 2024	56.05	56.86	55.97	56.52	56.33	21,670,800
Feb 01, 2024	55.23	56.12	55.06	56.10	55.91	20,792,700
Jan 31, 2024	55.93	55.93	55.04	55.08	54.90	26,134,800
Jan 30, 2024	54.90	55.27	54.54	55.20	55.01	15,270,000
Jan 29, 2024	54.78	55.14	54.51	55.01	54.83	18,240,300
Jan 26, 2024	54.35	54.79	54.22	54.76	54.57	15,746,400
Jan 25, 2024	53.80	54.29	53.47	54.28	54.10	16,369,500
Jan 24, 2024	54.30	54.36	53.44	53.50	53.32	22,932,900
Jan 23, 2024	54.04	54.28	53.92	54.27	54.08	12,066,600
Jan 22, 2024	54.26	54.32	53.83	54.13	53.95	13,938,300
Jan 19, 2024	54.48	54.52	53.81	54.13	53.94	19,175,400
Jan 18, 2024	53.72	54.46	53.56	54.41	54.23	18,190,500
Jan 17, 2024	53.79	54.00	53.54	53.69	53.51	14,827,800
Jan 16, 2024	53.81	54.13	53.74	53.94	53.76	17,032,500
Jan 12, 2024	53.79	53.85	53.46	53.77	53.59	13,629,000
Jan 11, 2024	53.78	53.96	53.39	53.70	53.52	14,355,300
Jan 10, 2024	53.19	53.83	53.19	53.76	53.58	20,121,900
Jan 09, 2024	52.64	53.11	52.58	53.10	52.92	23,322,300
Jan 08, 2024	52.23	52.76	52.23	52.75	52.57	20,680,800
Jan 05, 2024	52.64	52.70	51.87	52.24	52.06	21,709,500
Jan 04, 2024	53.07	53.18	52.50	52.59	52.41	19,282,500
Jan 03, 2024	53.26	53.43	52.98	53.10	52.92	18,756,000
Jan 02, 2024	52.42	53.18	52.40	53.10	52.92	23,539,800
Dec 29, 2023	52.51	52.69	52.39	52.55	52.37	21,948,300
Dec 28, 2023	52.59	52.78	52.50	52.52	52.35	16,776,000
Dec 27, 2023	52.10	52.65	52.05	52.63	52.45	19,896,000
Dec 26, 2023	52.22	52.33	52.04	52.14	51.96	11,679,900
Dec 22, 2023	51.82	52.38	51.72	52.22	52.04	19,405,500
Dec 21, 2023	51.33	51.69	51.30	51.60	51.42	20,087,700
Dec 20, 2023	51.81	52.05	51.21	51.24	51.06	21,967,800
Dec 19, 2023	51.61	51.90	51.36	51.84	51.67	24,417,000
Dec 18, 2023	51.12	51.69	51.04	51.66	51.48	26,316,000
Dec 15, 2023	50.59	51.15	50.51	50.91	50.74	70,003,500
Dec 14, 2023	51.17	51.31	50.64	50.72	50.55	30,891,300
Dec 13, 2023	50.52	51.35	50.21	51.35	51.18	35,348,700
Dec 12, 2023	50.41	50.57	50.08	50.45	50.28	21,381,900
Dec 11, 2023	50.38	50.48	49.85	50.41	50.24	31,883,400
Dec 08, 2023	50.67	50.74	50.08	50.29	50.12	34,069,500
Dec 07, 2023	51.45	51.51	50.74	50.82	50.65	25,362,600
Dec 07, 2023	0.19 Dividend
Dec 06, 2023	51.85	51.94	51.22	51.35	50.98	26,447,400
Dec 05, 2023	51.48	51.95	51.25	51.91	51.54	21,883,800
Dec 04, 2023	51.11	51.64	51.10	51.43	51.07	24,883,200
Dec 01, 2023	51.79	51.87	50.88	51.45	51.08	39,273,600
Nov 30, 2023	52.01	52.12	51.50	51.90	51.53	29,925,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,803.88+3,531.27(+4.19%)

Walmart Inc. (WMT)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,803.88
+3,531.27(+4.19%)