Canada markets closed

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
148.78+0.23 (+0.15%)
At close: 04:00PM EST
148.60 -0.18 (-0.12%)
After hours: 06:58PM EST
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022149.16149.27148.14148.78148.784,382,200
Dec 07, 2022150.50151.21148.82149.11149.115,850,100
Dec 06, 2022151.20151.91149.21149.89149.896,875,200
Dec 05, 2022152.75153.00150.51151.65151.657,869,400
Dec 02, 2022151.48153.24151.48153.22153.226,910,600
Dec 01, 2022152.05153.61150.73153.37153.377,577,400
Nov 30, 2022152.61152.77151.20152.42152.4210,442,600
Nov 29, 2022153.03153.71152.55152.97152.974,613,900
Nov 28, 2022152.72154.64152.72153.51153.515,891,600
Nov 25, 2022152.12153.09151.86153.07153.072,925,800
Nov 23, 2022152.08153.37151.88152.42152.425,640,200
Nov 22, 2022152.00152.45151.12151.69151.695,632,800
Nov 21, 2022150.61152.14150.19151.15151.157,052,400
Nov 18, 2022149.67150.24148.77150.23150.236,329,000
Nov 17, 2022147.01148.73146.71148.00148.008,263,800
Nov 16, 2022147.88150.20147.12148.50148.5010,864,400
Nov 15, 2022145.61150.27144.55147.44147.4425,516,200
Nov 14, 2022141.64143.32138.27138.39138.3912,508,600
Nov 11, 2022142.67143.12139.99142.58142.586,423,600
Nov 10, 2022142.51142.69140.50142.36142.366,770,200
Nov 09, 2022142.76143.16139.21139.47139.475,310,700
Nov 08, 2022142.58144.07141.51142.79142.795,022,800
Nov 07, 2022141.26142.97141.26142.45142.453,788,000
Nov 04, 2022142.03142.21138.79140.97140.974,889,800
Nov 03, 2022139.51141.71139.08140.72140.723,658,800
Nov 02, 2022141.16143.57140.70140.75140.755,174,000
Nov 01, 2022142.97143.55141.50141.69141.694,938,100
Oct 31, 2022142.34143.07141.77142.33142.337,524,000
Oct 28, 2022140.05142.90140.04142.51142.514,549,400
Oct 27, 2022141.01142.10140.29140.73140.735,534,300
Oct 26, 2022140.36142.04139.82141.14141.146,918,100
Oct 25, 2022139.09140.44138.32140.07140.075,017,100
Oct 24, 2022137.45140.48137.13139.41139.416,268,900
Oct 21, 2022134.81137.41134.00136.80136.806,044,900
Oct 20, 2022133.98135.40133.65134.09134.094,251,600
Oct 19, 2022134.33134.73132.97133.76133.763,779,800
Oct 18, 2022133.43135.10133.33134.14134.145,614,100
Oct 17, 2022130.96132.83130.59131.37131.375,937,500
Oct 14, 2022132.44133.22130.05130.43130.435,547,000
Oct 13, 2022129.28132.94128.37132.28132.286,848,500
Oct 12, 2022133.01134.77130.97131.17131.175,649,200
Oct 11, 2022129.51133.80129.46132.67132.677,092,000
Oct 10, 2022129.53129.93128.28129.32129.323,803,900
Oct 07, 2022131.31131.65128.07128.56128.565,693,500
Oct 06, 2022133.08134.48131.58131.68131.684,733,500
Oct 05, 2022133.76134.62132.51132.92132.924,851,300
Oct 04, 2022133.86135.20133.37134.25134.255,378,100
Oct 03, 2022130.24132.79130.01132.53132.535,858,300
Sept 30, 2022132.24132.36129.70129.70129.706,534,100
Sept 29, 2022133.50134.12131.63132.25132.255,080,500
Sept 28, 2022131.41133.65129.72133.11133.115,612,800
Sept 27, 2022132.23133.43130.30130.95130.955,723,900
Sept 26, 2022128.75132.14128.27131.31131.317,670,400
Sept 23, 2022132.87133.18128.77130.06130.069,065,100
Sept 22, 2022134.57134.72132.84133.39133.395,581,500
Sept 21, 2022135.44137.45134.62134.77134.778,301,200
Sept 20, 2022133.48133.88132.54133.55133.554,654,500
Sept 19, 2022132.82134.76132.47134.33134.335,617,700
Sept 16, 2022132.00134.55131.28133.19133.1913,958,100
Sept 15, 2022135.05135.15132.97133.47133.476,729,800
Sept 14, 2022135.63136.53134.10134.92134.926,644,900
Sept 13, 2022136.86137.95134.81135.22135.225,895,800
Sept 12, 2022137.08138.25136.97138.07138.074,761,500
Sept 09, 2022136.30137.50136.13136.84136.845,380,200
Sept 08, 2022135.40136.87134.88136.43136.435,652,000
Sept 07, 2022133.06135.97132.74135.74135.745,686,300
Sept 06, 2022133.05133.62130.72132.34132.347,299,900
Sept 02, 2022134.85135.67132.44133.00133.005,744,800
Sept 01, 2022132.54135.14132.40134.48134.487,247,300
Aug 31, 2022132.78133.79131.93132.55132.557,486,900
Aug 30, 2022133.34133.65131.74132.48132.484,822,700
Aug 29, 2022130.83133.87130.59132.88132.885,793,900
Aug 26, 2022136.11136.83131.51131.60131.607,110,600
Aug 25, 2022135.28135.99135.03135.87135.876,471,500
Aug 24, 2022134.35135.29133.60134.97134.975,255,500
Aug 23, 2022134.61134.96133.21134.00134.005,651,700
Aug 22, 2022136.20136.72134.44134.57134.576,222,400
Aug 19, 2022138.92139.07136.91137.02137.027,639,600
Aug 18, 2022139.53140.42138.50139.07139.076,399,200
Aug 17, 2022138.57142.72138.40139.52139.5213,930,700
Aug 16, 2022138.90140.93138.19139.37139.3730,591,100
Aug 15, 2022131.63133.57131.36132.60132.608,838,700
Aug 12, 2022130.00132.84129.82132.22132.228,875,000
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, 2022125.51126.81125.12126.58126.0310,669,000
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, 2022128.32132.26128.01132.05131.4810,047,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...