Canada Markets open in 7 hrs 59 mins

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
141.22-2.72 (-1.89%)
At close: 04:00PM EST
140.45 -0.77 (-0.55%)
After hours: 07:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022------
Jan. 20, 2022142.35144.46141.07141.22141.227,458,100
Jan. 19, 2022142.54144.99141.92143.94143.947,558,000
Jan. 18, 2022144.41144.70142.13142.52142.527,041,300
Jan. 14, 2022144.22146.63144.22145.06145.068,953,500
Jan. 13, 2022143.43145.68143.11145.47145.478,084,200
Jan. 12, 2022143.68143.96143.00143.44143.446,315,600
Jan. 11, 2022144.21144.62143.18144.20144.207,222,900
Jan. 10, 2022145.44145.59143.12144.61144.617,577,200
Jan. 07, 2022143.50145.36142.96144.89144.896,572,500
Jan. 06, 2022143.62144.64142.40143.52143.527,276,300
Jan. 05, 2022142.85145.95142.74143.92143.9211,806,000
Jan. 04, 2022144.04145.14141.76142.00142.0011,310,000
Jan. 03, 2022144.00144.79143.01144.65144.656,902,200
Dec. 31, 2021143.20145.04142.92144.69144.695,982,600
Dec. 30, 2021143.26143.70142.48143.17143.174,983,000
Dec. 29, 2021142.66143.53142.32142.71142.714,348,400
Dec. 28, 2021140.60142.97140.60142.78142.785,261,000
Dec. 27, 2021139.60140.87139.57140.76140.765,346,900
Dec. 23, 2021139.80140.16138.85139.49139.495,864,200
Dec. 22, 2021139.90139.99138.53139.80139.805,676,000
Dec. 21, 2021138.90139.86138.01139.62139.628,206,800
Dec. 20, 2021138.12139.75137.60139.20139.2010,339,300
Dec. 17, 2021142.75143.95138.39138.75138.7526,193,700
Dec. 16, 2021145.77146.53142.89143.34143.3413,023,200
Dec. 15, 2021145.21146.47143.40145.77145.7711,163,300
Dec. 14, 2021143.30145.28142.15144.94144.9415,573,800
Dec. 13, 2021140.24143.75140.01143.57143.5718,013,100
Dec. 10, 2021138.34141.30137.57141.03141.0312,855,900
Dec. 09, 2021136.63138.57135.71138.50138.5010,783,900
Dec. 09, 20210.55 Dividend
Dec. 08, 2021138.06138.50136.01137.15136.6011,498,800
Dec. 07, 2021139.60139.83138.09138.55137.9912,579,700
Dec. 06, 2021137.56139.36137.10139.00138.4410,863,100
Dec. 03, 2021135.86137.88135.29137.51136.9614,710,500
Dec. 02, 2021137.63138.44135.24135.47134.9313,268,600
Dec. 01, 2021140.51140.72137.04137.14136.5912,207,100
Nov. 30, 2021141.48142.50140.01140.63140.0721,606,300
Nov. 29, 2021145.00145.25142.23142.63142.0611,013,200
Nov. 26, 2021146.44147.88144.42144.90144.327,013,200
Nov. 24, 2021145.73147.06145.64146.54145.956,029,800
Nov. 23, 2021144.25145.98143.25145.81145.239,969,300
Nov. 22, 2021142.66145.36142.00144.78144.209,708,800
Nov. 19, 2021143.62144.00141.94142.39141.829,373,100
Nov. 18, 2021142.14143.29140.86143.16142.598,131,400
Nov. 17, 2021143.16144.72141.82141.94141.3711,038,700
Nov. 16, 2021145.10146.68142.30143.17142.6024,662,200
Nov. 15, 2021148.15148.45146.40146.91146.329,632,000
Nov. 12, 2021149.00149.24147.54147.76147.176,100,800
Nov. 11, 2021148.77148.99148.19148.50147.904,534,400
Nov. 10, 2021148.73149.62147.98148.44147.845,601,200
Nov. 09, 2021149.52149.87148.87149.79149.195,000,600
Nov. 08, 2021150.22150.51148.73149.27148.675,124,400
Nov. 05, 2021152.00152.00149.62150.23149.635,026,500
Nov. 04, 2021150.18151.85149.83151.28150.675,049,700
Nov. 03, 2021149.60150.29149.03150.18149.584,736,500
Nov. 02, 2021149.97150.18149.28149.72149.124,546,300
Nov. 01, 2021149.98150.75149.35149.79149.194,183,200
Oct. 29, 2021147.91150.10147.56149.42148.827,328,600
Oct. 28, 2021148.34148.98147.71148.45147.854,199,500
Oct. 27, 2021148.96149.02147.39147.53146.944,855,200
Oct. 26, 2021150.00150.55148.46148.75148.155,806,200
Oct. 25, 2021148.78150.52148.01150.06149.466,429,300
Oct. 22, 2021147.10149.69147.10148.34147.757,065,200
Oct. 21, 2021146.58146.92145.81146.81146.224,651,500
Oct. 20, 2021144.89146.49144.89146.00145.415,817,900
Oct. 19, 2021144.63145.61143.66144.69144.1111,148,100
Oct. 18, 2021140.00142.01139.83141.68141.116,629,000
Oct. 15, 2021140.62141.10139.96140.55139.996,909,600
Oct. 14, 2021138.50140.07138.50139.87139.316,594,500
Oct. 13, 2021139.50140.01138.13138.37137.825,979,300
Oct. 12, 2021139.34140.41139.07139.38138.825,263,100
Oct. 11, 2021139.52140.78139.44139.53138.974,349,400
Oct. 08, 2021139.66140.09139.01139.66139.104,615,000
Oct. 07, 2021138.78140.70138.76139.24138.687,022,700
Oct. 06, 2021136.24137.79136.13137.62137.076,458,900
Oct. 05, 2021135.95137.71135.90136.62136.076,865,800
Oct. 04, 2021137.09138.23134.71135.73135.199,990,100
Oct. 01, 2021139.26139.63135.92137.05136.5010,004,800
Sep. 30, 2021140.64141.73139.25139.38138.827,485,900
Sep. 29, 2021140.65141.83140.32140.44139.887,125,200
Sep. 28, 2021141.88142.07139.99140.50139.946,860,300
Sep. 27, 2021142.87143.55141.84142.25141.687,083,600
Sep. 24, 2021142.50143.69142.49143.17142.604,453,500
Sep. 23, 2021143.22143.63142.45142.77142.205,195,100
Sep. 22, 2021143.47143.60142.29142.69142.125,014,800
Sep. 21, 2021142.70144.58142.67143.02142.455,812,500
Sep. 20, 2021143.50145.19141.62142.74142.178,351,500
Sep. 17, 2021144.14146.16144.02144.73144.1524,344,200
Sep. 16, 2021144.44145.31143.69145.03144.456,142,800
Sep. 15, 2021144.07144.75143.79144.55143.974,950,000
Sep. 14, 2021145.48145.88143.92144.30143.725,511,300
Sep. 13, 2021146.52147.15144.64145.06144.486,509,800
Sep. 10, 2021147.20147.24145.43145.89145.305,255,500
Sep. 09, 2021147.46147.61145.84146.42145.837,442,900
Sep. 08, 2021146.95148.32146.73147.46146.876,502,800
Sep. 07, 2021148.97149.17147.06147.27146.688,448,400
Sep. 03, 2021148.20149.65147.90149.25148.655,737,300
Sep. 02, 2021148.12148.79147.69148.56147.966,672,700
Sep. 01, 2021147.56147.93146.57147.78147.196,352,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...