Canada markets open in 5 hours 3 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
137.15-2.85 (-2.04%)
At close: 4:00PM EDT
136.68 -0.47 (-0.34%)
Pre-Market: 04:25AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 2021139.85140.04136.97137.15137.159,583,500
Jun. 15, 2021140.84140.91139.66140.00140.006,442,400
Jun. 14, 2021140.93140.93140.03140.56140.565,046,900
Jun. 11, 2021140.23140.85139.86140.75140.758,408,800
Jun. 10, 2021139.08140.19139.08139.88139.885,459,500
Jun. 09, 2021139.34140.01139.03139.08139.085,695,100
Jun. 08, 2021140.51140.90139.81139.83139.836,706,900
Jun. 07, 2021141.85141.97140.39140.90140.905,543,600
Jun. 04, 2021141.46142.29141.25141.85141.854,544,500
Jun. 03, 2021141.39141.85140.75141.60141.606,124,800
Jun. 02, 2021141.39141.71140.09141.35141.357,766,000
Jun. 01, 2021142.21142.80141.27141.66141.666,922,500
May 28, 2021141.93142.45141.64142.03142.037,062,100
May 27, 2021143.35143.68141.69141.69141.6918,859,000
May 26, 2021142.39142.88141.76142.17142.176,431,400
May 25, 2021141.80142.64141.07142.34142.347,168,400
May 24, 2021141.76142.42141.36141.76141.766,315,300
May 21, 2021142.52143.08141.60141.75141.757,642,500
May 20, 2021141.50142.87140.70142.42142.4210,180,300
May 19, 2021140.71143.72140.50141.92141.9211,624,900
May 18, 2021143.51144.58141.21141.91141.9119,394,600
May 17, 2021140.00140.40138.77138.89138.896,558,600
May 14, 2021138.81140.24138.43139.52139.525,359,800
May 13, 2021136.23138.98135.76138.24138.247,158,400
May 12, 2021138.87138.98135.91135.94135.948,666,100
May 11, 2021140.87140.87138.32139.55139.558,821,400
May 10, 2021140.45142.08140.31140.82140.828,769,200
May 07, 2021141.63141.72139.32140.20140.207,801,600
May 06, 2021140.00141.36139.45141.05141.055,434,000
May 06, 20210.55 Dividend
May 05, 2021140.71141.00140.30140.60140.053,965,200
May 04, 2021141.54142.03140.10140.72140.176,361,400
May 03, 2021139.68142.74139.68142.12141.569,046,500
Apr. 30, 2021139.71139.99139.11139.91139.366,558,600
Apr. 29, 2021137.90140.00137.90139.63139.086,532,000
Apr. 28, 2021138.35138.59137.87137.89137.354,762,200
Apr. 27, 2021138.00138.95137.55138.38137.845,383,800
Apr. 26, 2021139.91140.00137.64137.91137.377,615,400
Apr. 23, 2021139.10140.34139.03139.90139.357,657,000
Apr. 22, 2021141.08141.45139.42139.67139.126,568,400
Apr. 21, 2021140.77141.70140.53141.20140.655,778,400
Apr. 20, 2021139.42141.77138.82140.79140.248,150,700
Apr. 19, 2021140.29140.57139.61139.71139.166,427,000
Apr. 16, 2021140.89140.96139.71140.61140.068,829,500
Apr. 15, 2021139.40140.47139.20140.16139.617,236,800
Apr. 14, 2021139.12139.46138.42139.32138.787,308,200
Apr. 13, 2021139.80140.00138.87139.37138.825,799,300
Apr. 12, 2021140.07140.38139.34139.80139.256,241,000
Apr. 09, 2021139.63140.09138.71139.78139.236,892,200
Apr. 08, 2021140.45141.12139.66139.71139.166,365,200
Apr. 07, 2021140.30140.75139.65139.80139.256,787,200
Apr. 06, 2021139.11140.95138.52140.10139.5510,348,200
Apr. 05, 2021136.72140.16136.20139.43138.8813,347,700
Apr. 01, 2021135.94136.89135.33135.62135.098,531,700
Mar. 31, 2021135.55136.86134.96135.83135.308,182,000
Mar. 30, 2021136.33137.59135.47135.74135.219,076,700
Mar. 29, 2021135.00137.01134.60136.67136.1410,048,800
Mar. 26, 2021134.00135.20133.42135.13134.609,551,200
Mar. 25, 2021133.26134.53132.87134.01133.499,375,300
Mar. 24, 2021134.43134.43133.05133.11132.597,849,100
Mar. 23, 2021131.71134.30131.63133.94133.429,718,300
Mar. 22, 2021131.00132.45130.99132.37131.858,218,000
Mar. 19, 2021130.13132.50129.90131.74131.2219,234,500
Mar. 18, 2021131.16131.95129.93130.01129.509,938,500
Mar. 18, 20210.55 Dividend
Mar. 17, 2021132.50133.14131.98132.28131.218,052,100
Mar. 16, 2021132.82134.28132.82133.39132.326,627,000
Mar. 15, 2021134.74134.75132.82133.43132.368,357,300
Mar. 12, 2021132.52134.52132.08134.12133.049,479,200
Mar. 11, 2021133.36133.49131.53132.13131.0711,829,900
Mar. 10, 2021128.86133.05128.47132.18131.1214,976,400
Mar. 09, 2021128.80129.88128.32128.89127.8510,662,900
Mar. 08, 2021129.33129.84127.81127.88126.8513,662,800
Mar. 05, 2021126.83129.75126.75129.12128.0811,357,900
Mar. 04, 2021127.86129.58126.28127.53126.5015,116,000
Mar. 03, 2021129.50129.93127.55127.59126.5613,945,800
Mar. 02, 2021131.51132.75130.01130.11129.069,743,600
Mar. 01, 2021131.58132.57131.13131.37130.3111,544,800
Feb. 26, 2021131.48131.81129.86129.92128.8714,156,900
Feb. 25, 2021133.10134.01131.48131.95130.8911,108,200
Feb. 24, 2021135.87136.16133.05133.21132.1415,521,900
Feb. 23, 2021137.11137.39135.06135.47134.3810,433,400
Feb. 22, 2021137.74138.34136.25137.69136.5810,702,200
Feb. 19, 2021137.80139.42137.67138.34137.2312,202,000
Feb. 18, 2021139.00140.70137.50137.66136.5532,309,100
Feb. 17, 2021144.65147.50144.50147.20146.018,523,700
Feb. 16, 2021145.94146.39144.93145.66144.499,297,000
Feb. 12, 2021144.16144.61143.67144.47143.314,474,500
Feb. 11, 2021144.14144.95143.71144.02142.864,263,800
Feb. 10, 2021145.83145.90143.54144.13142.976,192,300
Feb. 09, 2021144.58146.32144.58145.83144.665,302,300
Feb. 08, 2021144.81145.58144.46145.03143.865,275,100
Feb. 05, 2021143.46144.85142.53144.36143.206,817,200
Feb. 04, 2021141.79143.18141.26142.53141.385,782,100
Feb. 03, 2021140.66142.05140.63141.20140.064,988,900
Feb. 02, 2021139.76142.15139.44140.77139.649,000,800
Feb. 01, 2021140.91141.49139.19139.27138.158,648,400
Jan. 29, 2021143.18143.75140.35140.49139.3610,836,400
Jan. 28, 2021144.46146.26143.63143.75142.597,433,900
Jan. 27, 2021146.96147.86143.55143.84142.689,970,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...