Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.22+2.40 (+1.85%)
At close: 04:00PM EDT
132.30 +0.08 (+0.06%)
After hours: 07:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022130.00132.84129.82132.22132.228,870,300
Aug 11, 2022129.70130.37128.60129.82129.827,951,500
Aug 11, 20220.56 Dividend
Aug 10, 2022130.00130.15128.39129.14128.588,417,000
Aug 09, 2022127.89128.97127.21128.87128.316,441,700
Aug 08, 2022126.65128.21126.61127.61127.066,058,400
Aug 05, 2022125.51126.81125.12126.58126.0310,663,700
Aug 04, 2022130.67130.80125.33125.57125.0317,702,000
Aug 03, 2022132.16132.94129.86130.50129.9310,667,700
Aug 02, 2022133.15133.71131.40132.68132.106,565,000
Aug 01, 2022131.06134.23131.00132.54131.978,332,100
Jul 29, 2022128.32132.26128.01132.05131.4810,045,500
Jul 28, 2022126.27130.51126.27129.75129.1911,087,400
Jul 27, 2022121.24126.77121.03126.59126.0414,053,200
Jul 26, 2022121.13122.69120.06121.98121.4531,797,200
Jul 25, 2022132.39132.70131.46132.02131.456,845,100
Jul 22, 2022132.54133.39131.23132.21131.644,538,800
Jul 21, 2022130.68132.56130.50132.55131.986,254,900
Jul 20, 2022130.51131.31129.50130.64130.076,188,300
Jul 19, 2022129.39129.96128.60129.56129.005,665,100
Jul 18, 2022128.65130.30128.26128.77128.214,747,900
Jul 15, 2022128.80130.27128.05129.07128.517,061,400
Jul 14, 2022124.16128.32124.14127.82127.276,968,500
Jul 13, 2022124.44126.46123.91125.37124.834,229,700
Jul 12, 2022125.11127.13124.72125.07124.534,577,400
Jul 11, 2022125.02126.33124.62125.45124.913,844,300
Jul 08, 2022125.82126.61125.15125.40124.864,917,000
Jul 07, 2022125.19125.53124.12125.32124.785,829,100
Jul 06, 2022124.48126.28124.30125.13124.597,100,000
Jul 05, 2022122.21124.51121.61124.25123.716,072,700
Jul 01, 2022121.94122.92121.16122.63122.105,820,300
Jun 30, 2022120.88122.06119.89121.58121.056,388,700
Jun 29, 2022122.89123.35120.97121.92121.396,370,500
Jun 28, 2022124.66125.57122.29122.37121.845,133,000
Jun 27, 2022123.78124.74122.79124.12123.586,629,700
Jun 24, 2022124.09125.31123.16123.72123.1810,615,300
Jun 23, 2022121.75123.96121.20123.62123.086,013,600
Jun 22, 2022122.10123.25120.59120.69120.176,745,000
Jun 21, 2022118.30122.78118.22122.17121.647,972,200
Jun 17, 2022120.02120.88117.97118.29117.7812,279,600
Jun 16, 2022118.35121.76118.23120.62120.1010,235,600
Jun 15, 2022119.97120.41117.90119.38118.868,638,000
Jun 14, 2022119.13120.00118.17119.46118.947,181,400
Jun 13, 2022119.74121.24119.09119.41118.898,299,300
Jun 10, 2022119.75122.74119.34121.70121.178,412,700
Jun 09, 2022122.00124.35120.99121.02120.506,626,700
Jun 08, 2022122.35123.91121.95122.30121.777,507,600
Jun 07, 2022121.24123.49120.88123.37122.8415,902,600
Jun 06, 2022125.82126.30124.59124.87124.336,618,500
Jun 03, 2022126.67127.42125.09125.32124.786,100,900
Jun 02, 2022125.57127.53124.33127.51126.967,738,100
Jun 01, 2022128.50128.92124.68125.45124.919,511,600
May 31, 2022127.46129.90127.42128.63128.0712,304,100
May 27, 2022125.49128.62125.31128.48127.928,433,300
May 26, 2022125.30126.40124.40126.00125.459,399,200
May 25, 2022124.00124.67122.60123.37122.849,040,600
May 24, 2022121.21124.55121.08124.13123.5911,528,300
May 23, 2022119.92123.77119.86122.60122.0714,560,300
May 20, 2022119.64120.84117.27119.20118.6816,452,000
May 19, 2022120.87121.79118.60119.07118.5523,669,500
May 18, 2022128.03128.27121.53122.43121.9034,751,000
May 17, 2022136.43137.44130.64131.35130.7844,313,400
May 16, 2022149.38149.73146.46148.21147.577,149,700
May 13, 2022147.71148.38146.14148.05147.416,654,100
May 12, 2022147.86150.15146.52147.48146.848,414,800
May 11, 2022149.40150.75146.91147.62146.989,292,900
May 10, 2022151.43152.29148.56149.18148.538,287,100
May 09, 2022148.47153.10148.19151.31150.659,402,400
May 06, 2022151.71153.95148.27149.56148.9111,419,400
May 05, 2022153.64153.83151.40152.74152.087,744,800
May 05, 20220.56 Dividend
May 04, 2022152.03154.82151.51154.62153.396,674,200
May 03, 2022152.43154.28151.78152.51151.305,983,500
May 02, 2022154.96154.99150.32151.98150.776,672,000
Apr 29, 2022155.81156.22152.71152.99151.777,029,600
Apr 28, 2022155.23156.98154.10156.21154.974,985,300
Apr 27, 2022155.53156.20154.02154.24153.015,832,300
Apr 26, 2022156.37158.13155.20155.30154.076,533,700
Apr 25, 2022156.37157.47154.35156.94155.696,019,200
Apr 22, 2022160.25160.36156.66156.86155.617,015,400
Apr 21, 2022159.92160.77159.07159.87158.606,056,100
Apr 20, 2022158.35160.35158.29159.63158.366,607,200
Apr 19, 2022156.67157.95156.04157.65156.405,285,000
Apr 18, 2022156.75157.98155.21155.88154.644,890,600
Apr 14, 2022157.11158.29156.43157.08155.837,453,500
Apr 13, 2022153.45157.79153.35157.22155.979,761,500
Apr 12, 2022154.24155.40152.55153.23152.018,920,400
Apr 11, 2022156.97158.24153.63154.29153.068,237,600
Apr 08, 2022156.91158.41156.21157.41156.167,764,800
Apr 07, 2022155.10157.54154.44156.54155.309,029,400
Apr 06, 2022151.02155.42150.50154.99153.769,339,500
Apr 05, 2022150.88153.33150.88151.47150.276,219,300
Apr 04, 2022150.91153.20150.08151.04149.848,444,200
Apr 01, 2022149.66151.27148.84151.01149.816,979,900
Mar 31, 2022148.79150.54148.18148.92147.749,054,600
Mar 30, 2022147.13150.18147.04149.87148.688,330,500
Mar 29, 2022146.60148.10146.25147.23146.066,644,800
Mar 28, 2022143.50146.06143.30146.00144.846,701,900
Mar 25, 2022143.45143.93142.26143.45142.314,695,100
Mar 24, 2022142.39143.91141.88142.83141.704,480,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...