Canada markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.17+0.40 (+0.28%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021142.50143.69142.49143.17143.174,452,900
Sep. 23, 2021143.22143.63142.45142.77142.775,195,100
Sep. 22, 2021143.47143.60142.29142.69142.695,014,800
Sep. 21, 2021142.70144.58142.67143.02143.025,812,500
Sep. 20, 2021143.50145.19141.62142.74142.748,351,500
Sep. 17, 2021144.14146.16144.02144.73144.7324,344,200
Sep. 16, 2021144.44145.31143.69145.03145.036,142,800
Sep. 15, 2021144.07144.75143.79144.55144.554,950,000
Sep. 14, 2021145.48145.88143.92144.30144.305,511,300
Sep. 13, 2021146.52147.15144.64145.06145.066,509,800
Sep. 10, 2021147.20147.24145.43145.89145.895,255,500
Sep. 09, 2021147.46147.61145.84146.42146.427,442,900
Sep. 08, 2021146.95148.32146.73147.46147.466,502,800
Sep. 07, 2021148.97149.17147.06147.27147.278,448,400
Sep. 03, 2021148.20149.65147.90149.25149.255,737,300
Sep. 02, 2021148.12148.79147.69148.56148.566,672,700
Sep. 01, 2021147.56147.93146.57147.78147.786,352,200
Aug. 31, 2021147.99148.44147.24148.10148.108,359,500
Aug. 30, 2021146.42148.00146.02147.70147.705,480,200
Aug. 27, 2021147.51147.69146.18146.52146.527,691,300
Aug. 26, 2021147.47148.27146.67147.35147.357,822,300
Aug. 25, 2021148.41149.28148.03148.96148.967,307,100
Aug. 24, 2021150.50150.50148.70148.90148.906,276,300
Aug. 23, 2021151.53151.79150.41150.45150.455,388,700
Aug. 20, 2021150.48151.72149.75151.45151.456,465,300
Aug. 19, 2021148.33150.66148.00150.11150.117,543,500
Aug. 18, 2021150.55152.57149.02149.10149.109,403,900
Aug. 17, 2021150.40152.50149.10150.70150.7016,983,400
Aug. 16, 2021149.68151.73149.04150.75150.7515,930,500
Aug. 13, 2021149.38150.36149.16149.53149.535,321,900
Aug. 12, 2021149.00150.21148.81149.06149.066,089,700
Aug. 12, 20210.55 Dividend
Aug. 11, 2021149.51151.58149.16150.01149.4613,818,600
Aug. 10, 2021146.97148.95146.25148.68148.1312,754,000
Aug. 09, 2021145.91146.48145.40145.58145.055,270,600
Aug. 06, 2021146.21146.47144.95145.23144.706,420,200
Aug. 05, 2021144.23145.54143.99145.49144.969,001,800
Aug. 04, 2021143.38143.94142.74142.84142.325,100,500
Aug. 03, 2021142.44143.90142.36143.82143.296,305,100
Aug. 02, 2021142.83142.87141.67142.22141.706,652,800
Jul. 30, 2021141.20142.96141.20142.55142.035,441,700
Jul. 29, 2021142.64142.85142.02142.24141.723,687,700
Jul. 28, 2021142.48143.25141.66142.06141.544,690,500
Jul. 27, 2021143.00143.00141.96142.64142.125,131,900
Jul. 26, 2021142.36143.86141.46142.63142.116,172,400
Jul. 23, 2021141.52142.72141.01142.43141.915,315,800
Jul. 22, 2021141.13142.12140.80141.27140.754,337,800
Jul. 21, 2021142.50142.54140.71141.17140.656,197,300
Jul. 20, 2021140.97142.47140.78141.87141.356,340,100
Jul. 19, 2021141.41142.98139.77141.23140.719,127,700
Jul. 16, 2021141.70142.13140.95141.56141.046,031,800
Jul. 15, 2021142.00142.64141.09141.66141.145,991,600
Jul. 14, 2021140.71141.80139.83141.55141.036,270,700
Jul. 13, 2021139.99141.18139.94140.58140.066,315,900
Jul. 12, 2021140.69140.79139.33140.05139.546,505,000
Jul. 09, 2021140.41140.84139.93140.30139.795,061,800
Jul. 08, 2021138.34140.65138.22139.59139.087,089,000
Jul. 07, 2021139.76141.19139.36139.71139.208,535,800
Jul. 06, 2021139.90140.75139.51139.94139.436,093,100
Jul. 02, 2021139.35141.08139.35140.11139.608,760,200
Jul. 01, 2021140.41141.25139.01139.32138.818,782,900
Jun. 30, 2021139.56142.58138.69141.02140.5015,170,400
Jun. 29, 2021137.90138.47137.23137.30136.8011,987,500
Jun. 28, 2021138.04138.64136.60138.10137.595,183,000
Jun. 25, 2021137.13138.86136.92138.53138.029,546,900
Jun. 24, 2021136.17137.24136.10136.91136.417,814,700
Jun. 23, 2021136.50136.99135.93135.96135.466,463,500
Jun. 22, 2021136.23137.72136.23137.03136.536,369,000
Jun. 21, 2021135.66136.75135.35136.40135.906,925,000
Jun. 18, 2021135.44136.39134.40135.17134.6714,937,600
Jun. 17, 2021137.00138.35136.71137.72137.226,447,300
Jun. 16, 2021139.85140.04136.97137.15136.659,598,300
Jun. 15, 2021140.84140.91139.66140.00139.496,442,400
Jun. 14, 2021140.93140.93140.03140.56140.045,046,900
Jun. 11, 2021140.23140.85139.86140.75140.238,410,800
Jun. 10, 2021139.08140.19139.08139.88139.375,459,500
Jun. 09, 2021139.34140.01139.03139.08138.575,695,100
Jun. 08, 2021140.51140.90139.81139.83139.326,706,900
Jun. 07, 2021141.85141.97140.39140.90140.385,543,600
Jun. 04, 2021141.46142.29141.25141.85141.334,545,300
Jun. 03, 2021141.39141.85140.75141.60141.086,124,800
Jun. 02, 2021141.39141.71140.09141.35140.837,766,000
Jun. 01, 2021142.21142.80141.27141.66141.146,922,500
May 28, 2021141.93142.45141.64142.03141.517,062,100
May 27, 2021143.35143.68141.69141.69141.1718,859,000
May 26, 2021142.39142.88141.76142.17141.656,431,400
May 25, 2021141.80142.64141.07142.34141.827,168,400
May 24, 2021141.76142.42141.36141.76141.246,315,300
May 21, 2021142.52143.08141.60141.75141.237,642,500
May 20, 2021141.50142.87140.70142.42141.9010,180,300
May 19, 2021140.71143.72140.50141.92141.4011,624,900
May 18, 2021143.51144.58141.21141.91141.3919,394,600
May 17, 2021140.00140.40138.77138.89138.386,558,600
May 14, 2021138.81140.24138.43139.52139.015,363,900
May 13, 2021136.23138.98135.76138.24137.737,158,400
May 12, 2021138.87138.98135.91135.94135.448,666,100
May 11, 2021140.87140.87138.32139.55139.048,821,400
May 10, 2021140.45142.08140.31140.82140.308,769,200
May 07, 2021141.63141.72139.32140.20139.697,802,800
May 06, 2021140.00141.36139.45141.05140.535,434,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...