Canada markets open in 8 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.63+1.05 (+0.86%)
At close: 04:00PM EDT
122.80 +0.17 (+0.14%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 2022121.94122.92121.16122.63122.635,817,700
Jun 30, 2022120.88122.06119.89121.58121.586,388,700
Jun 29, 2022122.89123.35120.97121.92121.926,370,500
Jun 28, 2022124.66125.57122.29122.37122.375,133,000
Jun 27, 2022123.78124.74122.79124.12124.126,629,700
Jun 24, 2022124.09125.31123.16123.72123.7210,615,300
Jun 23, 2022121.75123.96121.20123.62123.626,013,600
Jun 22, 2022122.10123.25120.59120.69120.696,745,000
Jun 21, 2022118.30122.78118.22122.17122.177,972,200
Jun 17, 2022120.02120.88117.97118.29118.2912,166,700
Jun 16, 2022118.35121.76118.23120.62120.6210,235,600
Jun 15, 2022119.97120.41117.90119.38119.388,638,000
Jun 14, 2022119.13120.00118.17119.46119.467,181,400
Jun 13, 2022119.74121.24119.09119.41119.418,299,300
Jun 10, 2022119.75122.74119.34121.70121.708,412,700
Jun 09, 2022122.00124.35120.99121.02121.026,626,700
Jun 08, 2022122.35123.91121.95122.30122.307,507,600
Jun 07, 2022121.24123.49120.88123.37123.3715,902,600
Jun 06, 2022125.82126.30124.59124.87124.876,618,500
Jun 03, 2022126.67127.42125.09125.32125.326,096,500
Jun 02, 2022125.57127.53124.33127.51127.517,738,100
Jun 01, 2022128.50128.92124.68125.45125.459,511,600
May 31, 2022127.46129.90127.42128.63128.6312,304,100
May 27, 2022125.49128.62125.31128.48128.488,433,300
May 26, 2022125.30126.40124.40126.00126.009,399,200
May 25, 2022124.00124.67122.60123.37123.379,040,600
May 24, 2022121.21124.55121.08124.13124.1311,528,300
May 23, 2022119.92123.77119.86122.60122.6014,560,300
May 20, 2022119.64120.84117.27119.20119.2016,452,000
May 19, 2022120.87121.79118.60119.07119.0723,669,500
May 18, 2022128.03128.27121.53122.43122.4334,751,000
May 17, 2022136.43137.44130.64131.35131.3544,313,400
May 16, 2022149.38149.73146.46148.21148.217,149,700
May 13, 2022147.71148.38146.14148.05148.056,654,100
May 12, 2022147.86150.15146.52147.48147.488,414,800
May 11, 2022149.40150.75146.91147.62147.629,292,900
May 10, 2022151.43152.29148.56149.18149.188,287,100
May 09, 2022148.47153.10148.19151.31151.319,402,400
May 06, 2022151.71153.95148.27149.56149.5611,419,400
May 05, 2022153.64153.83151.40152.74152.747,744,800
May 05, 20220.56 Dividend
May 04, 2022152.03154.82151.51154.62154.066,674,200
May 03, 2022152.43154.28151.78152.51151.965,983,500
May 02, 2022154.96154.99150.32151.98151.436,672,000
Apr 29, 2022155.81156.22152.71152.99152.447,029,600
Apr 28, 2022155.23156.98154.10156.21155.644,985,300
Apr 27, 2022155.53156.20154.02154.24153.685,832,300
Apr 26, 2022156.37158.13155.20155.30154.746,533,700
Apr 25, 2022156.37157.47154.35156.94156.376,019,200
Apr 22, 2022160.25160.36156.66156.86156.297,015,400
Apr 21, 2022159.92160.77159.07159.87159.296,056,100
Apr 20, 2022158.35160.35158.29159.63159.056,607,200
Apr 19, 2022156.67157.95156.04157.65157.085,285,000
Apr 18, 2022156.75157.98155.21155.88155.324,890,600
Apr 14, 2022157.11158.29156.43157.08156.517,453,500
Apr 13, 2022153.45157.79153.35157.22156.659,761,500
Apr 12, 2022154.24155.40152.55153.23152.688,920,400
Apr 11, 2022156.97158.24153.63154.29153.738,237,600
Apr 08, 2022156.91158.41156.21157.41156.847,764,800
Apr 07, 2022155.10157.54154.44156.54155.979,029,400
Apr 06, 2022151.02155.42150.50154.99154.439,339,500
Apr 05, 2022150.88153.33150.88151.47150.926,219,300
Apr 04, 2022150.91153.20150.08151.04150.498,444,200
Apr 01, 2022149.66151.27148.84151.01150.466,979,900
Mar 31, 2022148.79150.54148.18148.92148.389,054,600
Mar 30, 2022147.13150.18147.04149.87149.338,330,500
Mar 29, 2022146.60148.10146.25147.23146.706,644,800
Mar 28, 2022143.50146.06143.30146.00145.476,701,900
Mar 25, 2022143.45143.93142.26143.45142.934,695,100
Mar 24, 2022142.39143.91141.88142.83142.314,480,300
Mar 23, 2022143.14143.73141.52141.95141.446,541,800
Mar 22, 2022144.61144.97142.98143.80143.286,745,000
Mar 21, 2022145.43147.29143.62144.23143.717,116,900
Mar 18, 2022145.18145.57144.11145.44144.9110,411,100
Mar 17, 2022144.45145.30142.65145.01144.486,341,000
Mar 17, 20220.56 Dividend
Mar 16, 2022145.39146.94143.70145.35144.278,205,300
Mar 15, 2022144.53146.15143.85145.78144.697,624,200
Mar 14, 2022142.02144.85141.99144.05142.987,548,800
Mar 11, 2022142.30144.05141.88142.07141.016,387,400
Mar 10, 2022139.49143.00139.01142.63141.579,170,900
Mar 09, 2022140.00140.24138.14139.46138.427,374,300
Mar 08, 2022141.50142.46138.58138.74137.709,435,200
Mar 07, 2022141.30143.63140.45141.67140.6115,290,000
Mar 04, 2022137.81142.94137.59142.82141.7511,858,800
Mar 03, 2022137.29140.47136.55139.29138.259,961,700
Mar 02, 2022135.66136.83135.18136.16135.147,954,600
Mar 01, 2022135.87137.89135.02135.99134.988,008,300
Feb 28, 2022135.00136.07133.77135.16134.158,762,200
Feb 25, 2022134.81136.78134.09136.38135.368,332,600
Feb 24, 2022133.91135.01132.01134.53133.5310,572,500
Feb 23, 2022136.86137.19134.84135.05134.047,010,300
Feb 22, 2022137.77138.24135.94136.45135.438,460,300
Feb 18, 2022138.10139.59137.16137.99136.9610,367,800
Feb 17, 2022134.00139.47133.78138.88137.8417,943,800
Feb 16, 2022134.33134.88132.70133.53132.539,496,900
Feb 15, 2022134.74135.67133.79134.37133.377,274,800
Feb 14, 2022135.33135.96132.71133.95132.959,787,800
Feb 11, 2022136.82137.18134.17135.33134.327,911,100
Feb 10, 2022136.55137.01135.46136.08135.069,270,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...