Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

145.67

+1.44

(+1.00%)

At close: 04:00PM EDT

145.75

+0.08

(+0.05%)

After hours:

07:57PM EDT

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	145.50	146.60	145.02	145.67	145.67	7,292,600
Mar 29, 2023	144.37	144.96	143.45	144.23	144.23	8,072,300
Mar 28, 2023	143.65	144.41	143.05	143.61	143.61	7,094,300
Mar 27, 2023	142.79	144.98	142.78	144.17	144.17	8,925,200
Mar 24, 2023	141.01	142.47	140.60	141.80	141.80	7,584,100
Mar 23, 2023	140.20	141.61	139.49	140.65	140.65	7,348,100
Mar 22, 2023	140.64	141.22	139.46	139.52	139.52	6,182,800
Mar 21, 2023	141.39	141.39	139.53	140.42	140.42	6,337,800
Mar 20, 2023	140.10	141.92	139.81	140.90	140.90	11,309,500
Mar 17, 2023	138.19	139.49	137.59	139.40	139.40	14,357,300
Mar 16, 2023	139.43	139.65	137.88	138.28	138.28	9,635,200
Mar 16, 2023	0.57 Dividend
Mar 15, 2023	136.89	139.81	136.71	139.64	139.07	11,044,500
Mar 14, 2023	137.69	138.27	137.00	138.10	137.54	8,514,200
Mar 13, 2023	136.68	138.50	136.58	137.37	136.81	9,380,700
Mar 10, 2023	137.02	138.28	136.09	136.97	136.41	6,687,000
Mar 09, 2023	138.83	138.98	136.92	137.17	136.61	5,138,600
Mar 08, 2023	138.56	138.92	137.28	138.10	137.54	6,363,600
Mar 07, 2023	141.18	141.68	138.79	139.25	138.68	5,795,800
Mar 06, 2023	140.50	140.98	140.02	140.65	140.08	5,573,600
Mar 03, 2023	141.04	141.19	139.77	140.67	140.10	5,627,900
Mar 02, 2023	139.84	140.74	139.50	140.50	139.93	4,928,500
Mar 01, 2023	141.06	141.28	139.37	140.15	139.58	4,726,700
Feb 28, 2023	141.00	142.65	140.95	142.13	141.55	6,018,000
Feb 27, 2023	142.71	143.09	140.66	141.44	140.86	5,549,100
Feb 24, 2023	140.84	142.74	139.53	142.47	141.89	6,874,500
Feb 23, 2023	144.37	144.37	140.71	142.09	141.51	7,340,400
Feb 22, 2023	146.77	147.57	142.76	144.24	143.65	9,948,000
Feb 21, 2023	142.88	148.34	142.15	147.33	146.73	18,131,300
Feb 17, 2023	145.11	146.69	144.57	146.44	145.84	8,256,900
Feb 16, 2023	145.48	145.99	144.18	144.27	143.68	5,437,400
Feb 15, 2023	144.96	146.60	144.56	146.57	145.97	4,891,400
Feb 14, 2023	145.73	147.13	144.56	145.49	144.90	4,610,400
Feb 13, 2023	144.71	146.12	144.51	145.91	145.31	5,338,600
Feb 10, 2023	143.09	143.94	142.17	143.72	143.13	5,000,900
Feb 09, 2023	140.87	141.94	140.57	141.52	140.94	4,354,800
Feb 08, 2023	140.33	141.10	139.99	140.22	139.65	3,897,100
Feb 07, 2023	139.77	141.30	138.69	140.98	140.40	5,447,100
Feb 06, 2023	141.82	142.10	140.03	140.68	140.11	5,818,000
Feb 03, 2023	143.36	143.96	140.86	141.71	141.13	5,718,500
Feb 02, 2023	144.41	144.86	142.94	143.62	143.03	5,935,600
Feb 01, 2023	143.66	145.61	142.70	144.67	144.08	4,283,100
Jan 31, 2023	142.32	143.88	141.66	143.87	143.28	4,701,200
Jan 30, 2023	142.12	142.45	141.27	142.15	141.57	5,299,200
Jan 27, 2023	142.60	144.47	141.75	143.30	142.72	6,137,600
Jan 26, 2023	143.03	143.75	141.76	142.21	141.63	5,273,000
Jan 25, 2023	142.24	142.84	140.39	142.34	141.76	4,163,900
Jan 24, 2023	146.55	146.55	141.00	143.02	142.44	4,556,400
Jan 23, 2023	140.46	143.01	140.20	142.64	142.06	4,383,300
Jan 20, 2023	139.40	140.78	138.17	140.54	139.97	9,847,700
Jan 19, 2023	141.39	141.53	138.79	138.83	138.26	5,780,700
Jan 18, 2023	144.20	144.25	140.48	140.84	140.27	7,558,100
Jan 17, 2023	145.29	145.71	144.20	144.41	143.82	5,040,800
Jan 13, 2023	145.53	145.82	143.86	145.29	144.70	4,566,600
Jan 12, 2023	146.41	146.42	144.39	144.81	144.22	4,157,600
Jan 11, 2023	145.74	146.18	144.73	146.13	145.53	4,944,900
Jan 10, 2023	144.94	145.45	143.73	144.86	144.27	3,990,200
Jan 09, 2023	146.32	147.86	144.80	144.95	144.36	5,918,900
Jan 06, 2023	144.60	147.55	144.24	146.78	146.18	7,077,300
Jan 05, 2023	143.46	144.13	142.65	143.27	142.69	4,424,800
Jan 04, 2023	143.42	144.05	142.07	143.76	143.17	4,446,100
Jan 03, 2023	142.55	143.71	142.09	143.60	143.01	5,749,900
Dec 30, 2022	141.56	141.99	140.81	141.79	141.21	3,835,300
Dec 29, 2022	142.14	143.02	141.75	142.15	141.57	3,057,300
Dec 28, 2022	143.47	143.67	140.91	141.29	140.71	5,082,100
Dec 27, 2022	144.04	144.45	143.19	143.81	143.22	3,348,200
Dec 23, 2022	143.05	143.80	142.28	143.77	143.18	3,182,500
Dec 22, 2022	144.77	144.98	141.93	143.48	142.89	4,360,800
Dec 21, 2022	144.32	145.94	144.26	145.18	144.59	4,575,500
Dec 20, 2022	142.92	144.64	142.25	144.05	143.46	5,669,800
Dec 19, 2022	143.01	143.56	141.73	142.80	142.22	5,022,500
Dec 16, 2022	144.48	144.72	142.57	142.75	142.17	13,447,700
Dec 15, 2022	145.58	146.42	143.63	145.36	144.77	5,838,000
Dec 14, 2022	147.09	148.53	145.96	146.67	146.07	6,778,200
Dec 13, 2022	150.00	150.20	146.74	147.49	146.89	7,802,700
Dec 12, 2022	145.90	148.10	145.56	148.02	147.42	6,477,400
Dec 09, 2022	147.47	147.72	145.22	145.31	144.72	9,309,800
Dec 08, 2022	149.16	149.28	148.14	148.78	148.17	4,504,200
Dec 08, 2022	0.56 Dividend
Dec 07, 2022	150.50	151.21	148.82	149.11	147.94	5,850,100
Dec 06, 2022	151.20	151.91	149.21	149.89	148.72	6,875,200
Dec 05, 2022	152.75	153.00	150.51	151.65	150.46	7,869,400
Dec 02, 2022	151.48	153.24	151.48	153.22	152.02	6,911,000
Dec 01, 2022	152.05	153.61	150.73	153.37	152.17	7,577,400
Nov 30, 2022	152.61	152.77	151.20	152.42	151.23	10,446,000
Nov 29, 2022	153.03	153.71	152.55	152.97	151.77	4,613,900
Nov 28, 2022	152.72	154.64	152.72	153.51	152.31	5,891,600
Nov 25, 2022	152.12	153.09	151.86	153.07	151.87	2,925,800
Nov 23, 2022	152.08	153.37	151.88	152.42	151.23	5,640,200
Nov 22, 2022	152.00	152.45	151.12	151.69	150.50	5,632,800
Nov 21, 2022	150.61	152.14	150.19	151.15	149.97	7,052,400
Nov 18, 2022	149.67	150.24	148.77	150.23	149.05	6,329,000
Nov 17, 2022	147.01	148.73	146.71	148.00	146.84	8,263,800
Nov 16, 2022	147.88	150.20	147.12	148.50	147.34	10,864,400
Nov 15, 2022	145.61	150.27	144.55	147.44	146.29	25,516,200
Nov 14, 2022	141.64	143.32	138.27	138.39	137.31	12,508,600
Nov 11, 2022	142.67	143.12	139.99	142.58	141.46	6,423,600
Nov 10, 2022	142.51	142.69	140.50	142.36	141.25	6,770,200
Nov 09, 2022	142.76	143.16	139.21	139.47	138.38	5,310,700
Nov 08, 2022	142.58	144.07	141.51	142.79	141.67	5,022,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,940.99+103.34(+0.52%)

S&P 5004,050.83+23.02(+0.57%)

DOW32,859.03+141.43(+0.43%)

CAD/USD0.7398+0.0002(+0.02%)

CRUDE OIL74.46+0.09(+0.12%)

Bitcoin CAD38,255.54+10.07(+0.03%)

Walmart Inc. (WMT)

S&P/TSX
19,940.99
+103.34(+0.52%)

S&P 500
4,050.83
+23.02(+0.57%)

DOW
32,859.03
+141.43(+0.43%)

CAD/USD
0.7398
+0.0002(+0.02%)

CRUDE OIL
74.46
+0.09(+0.12%)

Bitcoin CAD
38,255.54
+10.07(+0.03%)