Singapore markets open in 9 minutes

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.67+0.80 (+0.56%)
At close: 04:00PM EST
144.80 +0.13 (+0.09%)
After hours: 07:45PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 2023143.66145.61142.71144.67144.674,274,928
31 Jan 2023142.32143.88141.66143.87143.874,701,200
30 Jan 2023142.12142.45141.27142.15142.155,299,200
27 Jan 2023142.60144.47141.75143.30143.306,135,900
26 Jan 2023143.03143.75141.76142.21142.215,273,000
25 Jan 2023142.24142.84140.39142.34142.344,163,900
24 Jan 2023146.55159.88141.00143.02143.024,556,500
23 Jan 2023140.46143.01140.20142.64142.644,383,300
20 Jan 2023139.40140.78138.17140.54140.549,841,500
19 Jan 2023141.39141.53138.79138.83138.835,780,700
18 Jan 2023144.20144.25140.48140.84140.847,558,100
17 Jan 2023145.29145.71144.20144.41144.415,040,800
13 Jan 2023145.53145.82143.86145.29145.294,566,600
12 Jan 2023146.41146.42144.39144.81144.814,157,600
11 Jan 2023145.74146.18144.73146.13146.134,944,900
10 Jan 2023144.94145.45143.73144.86144.863,990,200
09 Jan 2023146.32147.86144.80144.95144.955,918,900
06 Jan 2023144.60147.55144.24146.78146.787,076,300
05 Jan 2023143.46144.13142.65143.27143.274,424,800
04 Jan 2023143.42144.05142.07143.76143.764,446,100
03 Jan 2023142.55143.71142.09143.60143.605,749,900
30 Dec 2022141.56141.99140.81141.79141.793,834,800
29 Dec 2022142.14143.02141.75142.15142.153,057,300
28 Dec 2022143.47143.67140.91141.29141.295,082,100
27 Dec 2022144.04144.45143.19143.81143.813,348,200
23 Dec 2022143.05143.80142.28143.77143.773,182,500
22 Dec 2022144.77144.98141.93143.48143.484,360,800
21 Dec 2022144.32145.94144.26145.18145.184,575,500
20 Dec 2022142.92144.64142.25144.05144.055,669,800
19 Dec 2022143.01143.56141.73142.80142.805,022,500
16 Dec 2022144.48144.72142.57142.75142.7513,447,700
15 Dec 2022145.58146.42143.63145.36145.365,838,000
14 Dec 2022147.09148.53145.96146.67146.676,778,200
13 Dec 2022150.00150.20146.74147.49147.497,802,700
12 Dec 2022145.90148.10145.56148.02148.026,477,400
09 Dec 2022147.47147.72145.22145.31145.319,309,800
08 Dec 2022149.16149.28148.14148.78148.784,504,200
08 Dec 20220.56 Dividend
07 Dec 2022150.50151.21148.82149.11148.555,850,100
06 Dec 2022151.20151.91149.21149.89149.336,875,200
05 Dec 2022152.75153.00150.51151.65151.087,869,400
02 Dec 2022151.48153.24151.48153.22152.646,911,000
01 Dec 2022152.05153.61150.73153.37152.797,577,400
30 Nov 2022152.61152.77151.20152.42151.8510,446,000
29 Nov 2022153.03153.71152.55152.97152.404,613,900
28 Nov 2022152.72154.64152.72153.51152.935,891,600
25 Nov 2022152.12153.09151.86153.07152.502,925,800
23 Nov 2022152.08153.37151.88152.42151.855,640,200
22 Nov 2022152.00152.45151.12151.69151.125,632,800
21 Nov 2022150.61152.14150.19151.15150.587,052,400
18 Nov 2022149.67150.24148.77150.23149.676,329,000
17 Nov 2022147.01148.73146.71148.00147.448,263,800
16 Nov 2022147.88150.20147.12148.50147.9410,864,400
15 Nov 2022145.61150.27144.55147.44146.8925,516,200
14 Nov 2022141.64143.32138.27138.39137.8712,508,600
11 Nov 2022142.67143.12139.99142.58142.046,423,600
10 Nov 2022142.51142.69140.50142.36141.836,770,200
09 Nov 2022142.76143.16139.21139.47138.955,310,700
08 Nov 2022142.58144.07141.51142.79142.255,022,800
07 Nov 2022141.26142.97141.26142.45141.923,788,000
04 Nov 2022142.03142.21138.79140.97140.444,889,800
03 Nov 2022139.51141.71139.08140.72140.193,658,800
02 Nov 2022141.16143.57140.70140.75140.225,174,000
01 Nov 2022142.97143.55141.50141.69141.164,938,100
31 Oct 2022142.34143.07141.77142.33141.807,524,000
28 Oct 2022140.05142.90140.04142.51141.974,549,400
27 Oct 2022141.01142.10140.29140.73140.205,534,300
26 Oct 2022140.36142.04139.82141.14140.616,918,100
25 Oct 2022139.09140.44138.32140.07139.545,017,100
24 Oct 2022137.45140.48137.13139.41138.896,268,900
21 Oct 2022134.81137.41134.00136.80136.296,044,900
20 Oct 2022133.98135.40133.65134.09133.594,251,600
19 Oct 2022134.33134.73132.97133.76133.263,779,800
18 Oct 2022133.43135.10133.33134.14133.645,614,100
17 Oct 2022130.96132.83130.59131.37130.885,937,500
14 Oct 2022132.44133.22130.05130.43129.945,547,000
13 Oct 2022129.28132.94128.37132.28131.786,848,500
12 Oct 2022133.01134.77130.97131.17130.685,649,200
11 Oct 2022129.51133.80129.46132.67132.177,092,000
10 Oct 2022129.53129.93128.28129.32128.833,803,900
07 Oct 2022131.31131.65128.07128.56128.085,693,500
06 Oct 2022133.08134.48131.58131.68131.194,733,500
05 Oct 2022133.76134.62132.51132.92132.424,851,300
04 Oct 2022133.86135.20133.37134.25133.755,378,100
03 Oct 2022130.24132.79130.01132.53132.035,858,300
30 Sept 2022132.24132.36129.70129.70129.216,534,100
29 Sept 2022133.50134.12131.63132.25131.755,080,500
28 Sept 2022131.41133.65129.72133.11132.615,612,800
27 Sept 2022132.23133.43130.30130.95130.465,723,900
26 Sept 2022128.75132.14128.27131.31130.827,670,400
23 Sept 2022132.87133.18128.77130.06129.579,065,100
22 Sept 2022134.57134.72132.84133.39132.895,581,500
21 Sept 2022135.44137.45134.62134.77134.268,301,200
20 Sept 2022133.48133.88132.54133.55133.054,654,500
19 Sept 2022132.82134.76132.47134.33133.835,617,700
16 Sept 2022132.00134.55131.28133.19132.6913,958,100
15 Sept 2022135.05135.15132.97133.47132.976,729,800
14 Sept 2022135.63136.53134.10134.92134.416,644,900
13 Sept 2022136.86137.95134.81135.22134.715,895,800
12 Sept 2022137.08138.25136.97138.07137.554,761,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...