Canada markets close in 6 hours 7 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
143.16-0.23 (-0.16%)
As of 9:53AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 20, 2021143.59144.00142.89143.16143.16973,659
Jan. 19, 2021144.64145.07142.67143.39143.398,037,400
Jan. 15, 2021145.14145.90143.67144.64144.6411,969,300
Jan. 14, 2021147.82148.00146.04146.97146.977,672,400
Jan. 13, 2021148.75149.07147.43147.45147.455,356,500
Jan. 12, 2021149.00149.93148.32148.97148.977,791,100
Jan. 11, 2021146.00147.99146.00147.29147.298,782,400
Jan. 08, 2021146.88147.00145.81146.63146.638,156,500
Jan. 07, 2021147.62147.76146.04146.65146.656,846,000
Jan. 06, 2021145.09148.10145.01146.66146.667,306,300
Jan. 05, 2021146.60147.07144.49145.75145.758,832,700
Jan. 04, 2021144.30146.89144.28146.53146.5310,727,400
Dec. 31, 2020144.20144.27142.85144.15144.155,933,600
Dec. 30, 2020144.88145.15143.94144.18144.186,250,400
Dec. 29, 2020145.64145.85143.59144.30144.305,979,400
Dec. 28, 2020144.04145.30143.33145.22145.226,448,300
Dec. 24, 2020143.54144.39143.18143.50143.503,018,200
Dec. 23, 2020143.54144.22142.30143.22143.226,810,200
Dec. 22, 2020145.15146.23143.14144.20144.2012,533,000
Dec. 21, 2020145.50146.67145.06145.97145.978,517,700
Dec. 18, 2020146.62147.18145.16145.95145.9513,794,700
Dec. 17, 2020146.06146.44145.15146.10146.1010,226,500
Dec. 16, 2020146.24146.89145.08145.43145.438,550,300
Dec. 15, 2020145.52146.36144.86145.58145.5810,631,500
Dec. 14, 2020147.70147.72145.40145.65145.658,362,700
Dec. 11, 2020146.92147.51145.94147.00147.005,620,300
Dec. 10, 2020147.75148.15146.57147.04147.046,884,100
Dec. 10, 20200.54 Dividend
Dec. 09, 2020150.00150.00147.89148.27147.736,713,200
Dec. 08, 2020147.36149.85147.18149.45148.916,905,500
Dec. 07, 2020148.46148.99147.16148.11147.576,159,700
Dec. 04, 2020149.51149.51147.58148.91148.376,963,100
Dec. 03, 2020150.28150.28148.39149.30148.768,575,300
Dec. 02, 2020152.00152.62149.53150.52149.977,849,000
Dec. 01, 2020153.60153.66151.66152.64152.087,647,100
Nov. 30, 2020151.60152.95150.10152.79152.2310,898,500
Nov. 27, 2020152.15152.72151.10151.60151.053,666,500
Nov. 25, 2020151.25152.39151.21151.83151.284,611,100
Nov. 24, 2020151.74151.98150.27151.36150.815,718,400
Nov. 23, 2020150.37151.40149.37150.93150.386,185,700
Nov. 20, 2020151.17152.76149.81150.24149.697,312,400
Nov. 19, 2020149.46152.45149.32152.12151.576,196,900
Nov. 18, 2020149.86151.67149.05149.09148.558,312,300
Nov. 17, 2020150.50153.24149.18149.37148.8314,237,200
Nov. 16, 2020150.53153.40149.28152.44151.8811,520,100
Nov. 13, 2020148.94150.94147.52150.54149.996,579,400
Nov. 12, 2020148.48148.71147.10148.23147.694,188,100
Nov. 11, 2020146.92148.96146.40147.98147.446,268,600
Nov. 10, 2020143.75146.44143.53145.56145.036,066,400
Nov. 09, 2020148.00148.20143.48143.54143.029,399,500
Nov. 06, 2020144.36146.22143.55145.77145.245,399,500
Nov. 05, 2020144.00144.23142.94143.47142.954,734,200
Nov. 04, 2020141.57144.39141.34141.96141.445,975,800
Nov. 03, 2020141.65144.16141.57142.78142.265,137,700
Nov. 02, 2020140.59140.81139.03140.40139.895,525,200
Oct. 30, 2020139.18140.09137.37138.75138.246,200,600
Oct. 29, 2020140.00141.11138.70139.92139.415,051,300
Oct. 28, 2020140.96142.13139.88140.04139.535,616,400
Oct. 27, 2020142.05143.70141.97142.87142.353,943,700
Oct. 26, 2020142.84143.12140.94142.16141.645,370,600
Oct. 23, 2020143.97144.14142.85143.85143.333,513,500
Oct. 22, 2020144.19144.56142.69143.55143.034,448,000
Oct. 21, 2020143.84145.73143.84144.40143.874,371,400
Oct. 20, 2020144.11145.53143.62143.90143.384,841,000
Oct. 19, 2020145.10145.37142.75142.95142.434,881,100
Oct. 16, 2020145.40146.15144.47144.71144.185,645,000
Oct. 15, 2020143.09144.96142.84144.53144.004,564,200
Oct. 14, 2020146.40146.53143.76143.94143.426,574,100
Oct. 13, 2020144.68146.60144.36146.23145.707,933,400
Oct. 12, 2020143.02145.39143.02144.25143.726,134,100
Oct. 09, 2020141.66143.34141.56142.78142.264,831,600
Oct. 08, 2020141.51142.09141.12141.36140.854,892,300
Oct. 07, 2020141.26141.55140.25140.89140.385,649,700
Oct. 06, 2020141.87142.94140.25140.63140.127,158,500
Oct. 05, 2020141.29142.19141.07141.80141.284,753,000
Oct. 02, 2020142.34143.10140.13140.50139.998,195,000
Oct. 01, 2020140.80144.38140.26143.08142.5614,430,300
Sep. 30, 2020137.39141.74137.20139.91139.4011,608,800
Sep. 29, 2020137.25138.14136.39137.14136.649,234,300
Sep. 28, 2020137.16138.05136.72137.25136.757,065,700
Sep. 25, 2020136.52137.54135.96137.27136.777,539,600
Sep. 24, 2020135.73137.79135.07136.70136.209,817,700
Sep. 23, 2020139.00139.24135.82135.99135.497,711,100
Sep. 22, 2020137.07138.99136.57138.31137.8111,034,000
Sep. 21, 2020136.50137.24135.29137.07136.5715,758,500
Sep. 18, 2020136.44137.53134.75135.29134.8018,236,400
Sep. 17, 2020135.43137.57135.02136.69136.1912,415,000
Sep. 16, 2020138.41138.68136.05136.26135.769,286,800
Sep. 15, 2020138.23139.08136.68137.36136.8610,142,600
Sep. 14, 2020136.14141.10135.88137.32136.8215,244,600
Sep. 11, 2020137.05138.44135.55136.70136.209,626,600
Sep. 10, 2020140.06140.54136.59136.81136.3111,236,400
Sep. 09, 2020140.09142.61139.45139.89139.3811,223,000
Sep. 08, 2020141.41141.90138.26138.45137.9511,322,300
Sep. 04, 2020144.02145.04140.10142.83142.3111,327,400
Sep. 03, 2020146.70149.60141.81144.54144.0116,005,000
Sep. 02, 2020151.25151.33145.61147.68147.1417,222,000
Sep. 01, 2020141.20149.59140.05147.59147.0535,708,200
Aug. 31, 2020137.48138.89135.53138.85138.3415,078,800
Aug. 28, 2020141.00141.07137.84140.30139.7921,350,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...