Canada markets open in 8 hours 51 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
173.70-2.16 (-1.23%)
At close: 04:00PM EST
174.42 +0.72 (+0.41%)
After hours: 07:59PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 2024175.00175.58172.80173.70173.7013,500,500
Feb 20, 2024178.48181.35175.23175.86175.8623,929,500
Feb 16, 2024170.29171.93169.29170.36170.367,452,900
Feb 15, 2024169.80169.85167.97169.29169.295,649,600
Feb 14, 2024168.75168.88167.54168.60168.606,161,500
Feb 13, 2024170.62171.07168.27169.14169.146,191,400
Feb 12, 2024169.23170.36169.05170.30170.304,931,700
Feb 09, 2024169.39169.73168.92169.28169.284,776,600
Feb 08, 2024169.38170.55169.14169.37169.374,809,300
Feb 07, 2024170.27170.66169.20169.38169.385,694,200
Feb 06, 2024168.79169.95168.34169.81169.814,727,100
Feb 05, 2024170.01170.01168.07168.66168.666,381,700
Feb 02, 2024168.15170.58167.92169.57169.577,218,900
Feb 01, 2024165.70168.35165.18168.31168.316,930,900
Jan 31, 2024167.80167.80165.11165.25165.258,711,600
Jan 30, 2024164.70165.81163.62165.59165.595,090,000
Jan 29, 2024164.35165.41163.52165.04165.046,080,100
Jan 26, 2024163.05164.38162.66164.27164.275,248,800
Jan 25, 2024161.40162.87160.42162.84162.845,456,500
Jan 24, 2024162.90163.07160.32160.50160.507,644,300
Jan 23, 2024162.12162.85161.77162.80162.804,022,200
Jan 22, 2024162.79162.95161.50162.39162.394,646,100
Jan 19, 2024163.43163.57161.44162.38162.386,389,800
Jan 18, 2024161.16163.39160.68163.24163.246,063,500
Jan 17, 2024161.38161.99160.63161.07161.074,942,600
Jan 16, 2024161.44162.40161.23161.83161.835,677,500
Jan 12, 2024161.37161.54160.38161.32161.324,542,600
Jan 11, 2024161.35161.89160.17161.11161.114,785,100
Jan 10, 2024159.56161.50159.56161.29161.296,707,300
Jan 09, 2024157.93159.34157.73159.31159.317,774,100
Jan 08, 2024156.70158.29156.68158.25158.256,893,600
Jan 05, 2024157.92158.10155.60156.71156.717,235,600
Jan 04, 2024159.21159.54157.49157.76157.766,427,500
Jan 03, 2024159.77160.30158.93159.30159.306,252,000
Jan 02, 2024157.25159.54157.19159.29159.297,846,600
Dec 29, 2023157.53158.08157.16157.65157.657,314,200
Dec 28, 2023157.77158.33157.50157.57157.575,592,000
Dec 27, 2023156.31157.95156.16157.88157.886,632,000
Dec 26, 2023156.65156.99156.11156.41156.413,893,300
Dec 22, 2023155.45157.15155.16156.65156.656,467,400
Dec 21, 2023154.00155.06153.91154.80154.806,695,900
Dec 20, 2023155.42156.14153.62153.71153.717,322,600
Dec 19, 2023154.84155.69154.09155.53155.538,139,000
Dec 18, 2023153.35155.07153.13154.97154.978,772,000
Dec 15, 2023151.78153.46151.54152.74152.7423,332,700
Dec 14, 2023153.52153.94151.93152.17152.1710,297,100
Dec 13, 2023151.55154.05150.64154.05154.0511,782,900
Dec 12, 2023151.22151.70150.23151.36151.367,127,300
Dec 11, 2023151.14151.45149.54151.24151.2410,627,800
Dec 08, 2023152.00152.21150.24150.86150.8611,343,200
Dec 07, 2023154.35154.54152.23152.46152.468,454,200
Dec 07, 20230.57 Dividend
Dec 06, 2023155.55155.83153.65154.04153.478,815,800
Dec 05, 2023154.45155.85153.74155.73155.157,294,600
Dec 04, 2023153.32154.93153.31154.30153.738,294,400
Dec 01, 2023155.38155.61152.63154.34153.7713,085,300
Nov 30, 2023156.02156.35154.51155.69155.119,975,300
Nov 29, 2023158.77158.77155.61156.08155.509,965,500
Nov 28, 2023156.66158.92156.66158.64158.057,845,000
Nov 27, 2023155.95157.36155.95156.77156.197,797,900
Nov 24, 2023155.15156.13154.70156.06155.484,658,400
Nov 22, 2023155.72156.05154.38154.67154.108,805,500
Nov 21, 2023155.46156.85154.13155.86155.289,794,100
Nov 20, 2023155.54156.01155.01155.30154.738,887,700
Nov 17, 2023155.95157.54155.01155.35154.7814,162,600
Nov 16, 2023158.75159.45155.50156.04155.4632,552,900
Nov 15, 2023168.38169.94167.51169.78169.1511,923,300
Nov 14, 2023168.17169.15167.25167.65167.036,597,500
Nov 13, 2023166.38167.87166.05167.68167.065,136,300
Nov 10, 2023164.55166.44163.90166.19165.584,773,300
Nov 09, 2023164.37164.52163.25163.92163.315,026,700
Nov 08, 2023165.84166.28163.58164.30163.695,197,300
Nov 07, 2023165.77166.61165.33165.65165.045,007,800
Nov 06, 2023164.50165.63164.07164.88164.274,843,000
Nov 03, 2023165.88166.30164.50164.66164.055,746,400
Nov 02, 2023164.38166.19163.63165.52164.915,164,100
Nov 01, 2023164.21165.38162.98164.87164.264,966,500
Oct 31, 2023163.00163.62161.95163.41162.814,722,800
Oct 30, 2023161.46163.26160.79163.02162.424,217,900
Oct 27, 2023161.48161.97160.55161.17160.574,609,900
Oct 26, 2023162.71163.85161.61161.77161.175,406,700
Oct 25, 2023163.16164.33162.47162.76162.165,540,600
Oct 24, 2023161.40163.48161.39163.25162.655,845,000
Oct 23, 2023158.73161.35158.02161.01160.415,699,000
Oct 20, 2023160.83161.10158.71158.76158.175,018,900
Oct 19, 2023161.43161.82160.22160.77160.183,915,300
Oct 18, 2023161.88162.36160.72161.54160.943,519,700
Oct 17, 2023160.74161.71160.39161.42160.823,631,000
Oct 16, 2023160.54162.08160.32161.21160.614,782,700
Oct 13, 2023159.26160.46158.90159.83159.244,603,000
Oct 12, 2023158.53159.31157.77158.95158.364,504,700
Oct 11, 2023158.26159.49157.04158.23157.644,008,700
Oct 10, 2023156.23158.08155.66157.60157.025,338,100
Oct 09, 2023155.08155.85153.26155.84155.267,007,500
Oct 06, 2023158.65158.99151.65156.41155.8314,202,800
Oct 05, 2023160.45160.96159.00159.08158.494,756,500
Oct 04, 2023159.65161.05159.01161.00160.405,251,900
Oct 03, 2023159.69160.75158.68159.09158.503,751,100
Oct 02, 2023159.49160.27158.31160.10159.514,330,900
Sept 29, 2023163.03163.13159.19159.93159.346,279,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...