Canada markets close in 50 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.32+2.35 (+1.81%)
As of 3:10PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug. 10, 2020130.24132.34129.65132.32132.324,239,093
Aug. 07, 2020129.58130.46129.11129.97129.975,516,500
Aug. 06, 2020129.13130.23129.03129.35129.354,832,100
Aug. 05, 2020130.45130.75128.83129.81129.818,503,600
Aug. 04, 2020129.65131.71128.94131.64131.646,073,200
Aug. 03, 2020129.91130.12128.27129.30129.304,990,500
Jul. 31, 2020129.65130.09127.62129.40129.407,211,500
Jul. 30, 2020129.42130.42128.72130.12130.124,596,100
Jul. 29, 2020131.56131.86129.85130.69130.694,741,100
Jul. 28, 2020131.50132.38130.92131.76131.764,804,700
Jul. 27, 2020130.86131.98130.86131.21131.214,681,900
Jul. 24, 2020130.95132.40130.51131.24131.244,345,800
Jul. 23, 2020133.00133.15131.31131.64131.645,598,800
Jul. 22, 2020132.57133.03131.19132.66132.665,388,200
Jul. 21, 2020131.56133.99131.45132.33132.337,240,400
Jul. 20, 2020131.96132.74131.14131.47131.476,114,200
Jul. 17, 2020133.37133.37131.47131.74131.746,063,200
Jul. 16, 2020132.05132.73131.24132.20132.205,892,200
Jul. 15, 2020132.27134.13130.80132.00132.0010,577,100
Jul. 14, 2020129.28132.50129.03132.01132.018,818,600
Jul. 13, 2020131.33133.63128.89129.52129.5214,112,800
Jul. 10, 2020128.74131.37127.26130.68130.6814,745,600
Jul. 09, 2020125.61128.18124.95127.75127.7514,257,200
Jul. 08, 2020128.00128.13124.40124.44124.4417,405,700
Jul. 07, 2020118.45127.55118.22126.95126.9531,152,700
Jul. 06, 2020119.80119.87118.22118.89118.897,231,700
Jul. 02, 2020120.09120.88118.86119.21119.215,898,600
Jul. 01, 2020119.45119.92118.66119.69119.696,577,900
Jun. 30, 2020119.22120.13118.54119.78119.786,836,400
Jun. 29, 2020118.50119.68118.22119.06119.065,503,800
Jun. 26, 2020119.60120.84118.02118.32118.328,997,200
Jun. 25, 2020119.76120.16118.38119.71119.716,856,600
Jun. 24, 2020120.74121.12119.58120.30120.306,871,600
Jun. 23, 2020122.75122.85120.96121.07121.076,575,900
Jun. 22, 2020120.97122.09120.40121.68121.689,112,800
Jun. 19, 2020118.89120.30117.75119.85119.8513,359,600
Jun. 18, 2020118.54119.06117.66117.99117.996,690,000
Jun. 17, 2020119.86120.13118.40119.03119.036,715,100
Jun. 16, 2020119.80120.23118.54119.65119.658,389,200
Jun. 15, 2020118.40118.68117.01118.08118.0810,901,100
Jun. 12, 2020120.51120.75117.06117.74117.7410,781,100
Jun. 11, 2020120.99122.58119.48120.09120.0911,387,600
Jun. 10, 2020121.56122.50121.13121.16121.169,380,500
Jun. 09, 2020121.60122.00120.56121.35121.356,915,400
Jun. 08, 2020119.58121.24119.46121.24121.249,448,100
Jun. 05, 2020122.57122.68119.91121.56121.5613,112,400
Jun. 04, 2020122.80123.89121.82122.11122.118,005,000
Jun. 03, 2020123.90123.99122.66123.47123.476,754,300
Jun. 02, 2020123.59124.15122.81123.94123.946,395,900
Jun. 01, 2020123.44124.41122.36123.96123.966,850,100
May 29, 2020124.24124.71121.93124.06124.069,772,400
May 28, 2020123.72124.95123.16123.69123.698,141,600
May 27, 2020123.97124.49121.03122.48122.4810,357,900
May 26, 2020124.34125.51123.63123.86123.867,910,200
May 22, 2020125.10125.35123.77124.33124.337,453,200
May 21, 2020124.89126.14124.25124.99124.997,482,700
May 20, 2020126.49126.59124.63125.45125.4510,748,800
May 19, 2020131.75131.99124.81124.95124.9524,915,400
May 18, 2020127.50128.56126.10127.66127.6613,035,900
May 15, 2020123.47125.94123.09125.94125.9410,590,000
May 14, 2020124.85125.13121.30123.42123.427,411,000
May 13, 2020123.50126.24123.09123.71123.719,725,100
May 12, 2020124.48125.66123.78123.78123.786,366,700
May 11, 2020123.04124.31123.01123.67123.678,444,700
May 08, 2020122.75123.01121.62122.94122.946,944,400
May 07, 2020123.46123.98121.50121.89121.899,115,200
May 07, 20200.54 Dividend
May 06, 2020125.21125.49122.85123.30122.765,769,700
May 05, 2020123.80125.26123.26124.73124.186,445,800
May 04, 2020123.84124.40121.71123.70123.165,935,900
May 01, 2020121.48123.69120.78122.92122.3810,381,300
Apr. 30, 2020123.08123.44121.04121.55121.0213,493,700
Apr. 29, 2020125.57125.76122.55123.60123.0614,870,700
Apr. 28, 2020128.28130.24127.70128.00127.446,910,700
Apr. 27, 2020130.00130.31128.17128.30127.745,974,600
Apr. 24, 2020129.35129.89128.56129.44128.875,782,800
Apr. 23, 2020129.85131.09127.73128.53127.979,613,300
Apr. 22, 2020130.00132.38128.90131.59131.016,485,000
Apr. 21, 2020130.07131.03128.16129.21128.649,300,200
Apr. 20, 2020132.39133.38129.76129.85129.288,133,900
Apr. 17, 2020131.48132.97129.73132.12131.5410,305,100
Apr. 16, 2020129.00132.92128.25132.33131.7510,627,400
Apr. 15, 2020129.00129.88127.12128.76128.207,478,400
Apr. 14, 2020127.10129.79126.04129.00128.4411,366,300
Apr. 13, 2020121.27125.67121.17125.30124.758,064,700
Apr. 09, 2020118.22122.87117.66121.80121.2710,944,400
Apr. 08, 2020123.69123.81120.59121.84121.319,292,200
Apr. 07, 2020123.98126.49121.64121.99121.4613,789,900
Apr. 06, 2020119.06126.39118.94126.07125.5215,922,900
Apr. 03, 2020117.21119.91117.03119.48118.969,541,700
Apr. 02, 2020113.18119.11112.34118.65118.139,838,500
Apr. 01, 2020112.15115.53111.80114.14113.649,423,200
Mar. 31, 2020114.31116.19112.64113.62113.128,752,800
Mar. 30, 2020111.86115.80110.94115.19114.699,737,500
Mar. 27, 2020110.11112.28108.60109.58109.1012,053,500
Mar. 26, 2020109.40110.87106.85109.82109.3419,416,900
Mar. 25, 2020112.97114.00108.05109.40108.9217,762,500
Mar. 24, 2020115.87117.37111.31115.03114.5314,235,000
Mar. 23, 2020114.17117.54112.21114.28113.7813,122,000
Mar. 20, 2020119.50122.79111.89113.97113.4718,474,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...