Canada markets open in 2 hours 36 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.86+0.18 (+0.30%)
At close: 04:00PM EDT
60.82 -0.04 (-0.07%)
Pre-Market: 06:54AM EDT
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202460.6960.9060.3960.8660.8616,795,000
Mar 15, 202460.6861.1560.4660.6860.6850,904,600
Mar 14, 202461.2861.4460.6061.0261.0216,584,700
Mar 14, 20240.208 Dividend
Mar 13, 202461.2661.4660.8861.2861.0715,935,200
Mar 12, 202460.9561.5760.6561.4161.2016,613,100
Mar 11, 202460.1060.7159.8760.6660.4514,154,000
Mar 08, 202460.0060.2859.7360.1259.9212,132,000
Mar 07, 202461.0061.0760.3560.3660.1616,195,300
Mar 06, 202460.1260.6260.0460.5760.3612,698,700
Mar 05, 202459.8760.3459.5860.0459.8419,676,900
Mar 04, 202458.5059.3958.4059.3059.1016,033,300
Mar 01, 202458.8058.8558.2058.7658.5619,017,700
Feb 29, 202459.4559.4958.5958.6158.4129,245,100
Feb 28, 202459.5559.7659.3159.6259.4214,803,300
Feb 27, 202459.6459.8059.2259.5959.3918,012,700
Feb 26, 202459.1259.8458.1859.6059.4032,154,800
Feb 26, 20243:1 Stock Split
Feb 23, 202458.7059.2258.4458.5258.3274,365,800
Feb 22, 202457.9658.4957.7758.4758.2729,512,800
Feb 21, 202458.3358.5357.6057.9057.7040,551,600
Feb 20, 202459.4960.4558.4158.6258.4271,788,500
Feb 16, 202456.7657.3156.4356.7956.5922,373,400
Feb 15, 202456.6056.6255.9956.4356.2416,948,800
Feb 14, 202456.2556.2955.8556.2056.0118,484,500
Feb 13, 202456.8757.0256.0956.3856.1918,574,200
Feb 12, 202456.4156.7956.3556.7756.5714,795,100
Feb 09, 202456.4656.5856.3156.4356.2414,329,800
Feb 08, 202456.4656.8556.3856.4656.2714,427,900
Feb 07, 202456.7656.8956.4056.4656.2717,082,600
Feb 06, 202456.2656.6556.1156.6056.4114,181,300
Feb 05, 202456.6756.6756.0256.2256.0319,145,100
Feb 02, 202456.0556.8655.9756.5256.3321,670,800
Feb 01, 202455.2356.1255.0656.1055.9120,792,700
Jan 31, 202455.9355.9355.0455.0854.9026,134,800
Jan 30, 202454.9055.2754.5455.2055.0115,270,000
Jan 29, 202454.7855.1454.5155.0154.8318,240,300
Jan 26, 202454.3554.7954.2254.7654.5715,746,400
Jan 25, 202453.8054.2953.4754.2854.1016,369,500
Jan 24, 202454.3054.3653.4453.5053.3222,932,900
Jan 23, 202454.0454.2853.9254.2754.0812,066,600
Jan 22, 202454.2654.3253.8354.1353.9513,938,300
Jan 19, 202454.4854.5253.8154.1353.9419,175,400
Jan 18, 202453.7254.4653.5654.4154.2318,190,500
Jan 17, 202453.7954.0053.5453.6953.5114,827,800
Jan 16, 202453.8154.1353.7453.9453.7617,032,500
Jan 12, 202453.7953.8553.4653.7753.5913,629,000
Jan 11, 202453.7853.9653.3953.7053.5214,355,300
Jan 10, 202453.1953.8353.1953.7653.5820,121,900
Jan 09, 202452.6453.1152.5853.1052.9223,322,300
Jan 08, 202452.2352.7652.2352.7552.5720,680,800
Jan 05, 202452.6452.7051.8752.2452.0621,709,500
Jan 04, 202453.0753.1852.5052.5952.4119,282,500
Jan 03, 202453.2653.4352.9853.1052.9218,756,000
Jan 02, 202452.4253.1852.4053.1052.9223,539,800
Dec 29, 202352.5152.6952.3952.5552.3721,948,300
Dec 28, 202352.5952.7852.5052.5252.3516,776,000
Dec 27, 202352.1052.6552.0552.6352.4519,896,000
Dec 26, 202352.2252.3352.0452.1451.9611,679,900
Dec 22, 202351.8252.3851.7252.2252.0419,405,500
Dec 21, 202351.3351.6951.3051.6051.4220,087,700
Dec 20, 202351.8152.0551.2151.2451.0621,967,800
Dec 19, 202351.6151.9051.3651.8451.6724,417,000
Dec 18, 202351.1251.6951.0451.6651.4826,316,000
Dec 15, 202350.5951.1550.5150.9150.7470,003,500
Dec 14, 202351.1751.3150.6450.7250.5530,891,300
Dec 13, 202350.5251.3550.2151.3551.1835,348,700
Dec 12, 202350.4150.5750.0850.4550.2821,381,900
Dec 11, 202350.3850.4849.8550.4150.2431,883,400
Dec 08, 202350.6750.7450.0850.2950.1234,069,500
Dec 07, 202351.4551.5150.7450.8250.6525,362,600
Dec 07, 20230.19 Dividend
Dec 06, 202351.8551.9451.2251.3550.9826,447,400
Dec 05, 202351.4851.9551.2551.9151.5421,883,800
Dec 04, 202351.1151.6451.1051.4351.0724,883,200
Dec 01, 202351.7951.8750.8851.4551.0839,273,600
Nov 30, 202352.0152.1251.5051.9051.5329,925,900
Nov 29, 202352.9252.9251.8752.0351.6629,896,500
Nov 28, 202352.2252.9752.2252.8852.5123,535,000
Nov 27, 202351.9852.4551.9852.2651.8923,393,700
Nov 24, 202351.7252.0451.5752.0251.6513,975,200
Nov 22, 202351.9152.0251.4651.5651.1926,416,500
Nov 21, 202351.8252.2851.3851.9551.5929,382,300
Nov 20, 202351.8552.0051.6751.7751.4026,663,100
Nov 17, 202351.9852.5151.6751.7851.4242,487,800
Nov 16, 202352.9253.1551.8352.0151.6497,658,700
Nov 15, 202356.1356.6555.8456.5956.1935,769,900
Nov 14, 202356.0656.3855.7555.8855.4919,792,500
Nov 13, 202355.4655.9655.3555.8955.5015,408,900
Nov 10, 202354.8555.4854.6355.4055.0014,319,900
Nov 09, 202354.7954.8454.4254.6454.2515,080,100
Nov 08, 202355.2855.4354.5354.7754.3815,591,900
Nov 07, 202355.2655.5455.1155.2254.8315,023,400
Nov 06, 202354.8355.2154.6954.9654.5714,529,000
Nov 03, 202355.2955.4354.8354.8954.5017,240,100
Nov 02, 202354.7955.4054.5455.1754.7815,492,300
Nov 01, 202354.7455.1354.3354.9654.5714,899,500
Oct 31, 202354.3354.5453.9854.4754.0814,168,400
Oct 30, 202353.8254.4253.6054.3453.9612,653,700
Oct 27, 202353.8353.9953.5253.7253.3413,829,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...