Mail

WMT - Walmart Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	147.22	149.01	147.10	148.82	148.82	6,391,300
01 Jun 2023	146.21	147.90	145.94	147.41	147.41	6,746,400
31 May 2023	145.42	147.31	145.01	146.87	146.87	10,043,600
30 May 2023	146.30	147.29	145.60	146.06	146.06	5,247,500
26 May 2023	145.70	146.82	145.47	146.42	146.42	5,240,300
25 May 2023	146.88	147.44	145.09	146.16	146.16	7,099,700
24 May 2023	148.51	148.54	146.30	147.63	147.63	6,838,400
23 May 2023	148.01	148.86	147.08	148.31	148.31	5,434,100
22 May 2023	149.70	150.08	148.29	148.59	148.59	5,372,600
19 May 2023	151.40	151.46	149.11	149.91	149.91	9,195,600
18 May 2023	151.80	154.29	149.95	151.47	151.47	15,589,500
17 May 2023	151.14	151.15	148.71	149.53	149.53	8,995,300
16 May 2023	150.85	151.53	149.57	149.78	149.78	5,170,700
15 May 2023	153.50	153.85	151.38	151.88	151.88	5,371,300
12 May 2023	153.60	154.07	152.71	153.07	153.07	5,371,800
11 May 2023	152.55	153.27	152.00	153.12	153.12	3,975,600
10 May 2023	153.69	154.35	151.23	152.55	152.55	5,275,900
09 May 2023	152.72	153.18	152.34	152.98	152.98	5,069,900
08 May 2023	151.27	152.95	151.06	152.72	152.72	4,975,400
05 May 2023	150.30	152.01	149.83	151.77	151.77	4,850,000
04 May 2023	150.55	150.99	149.49	150.47	150.47	4,670,400
04 May 2023	0.57 Dividend
03 May 2023	151.56	152.10	150.27	150.62	150.05	4,111,500
02 May 2023	151.47	151.49	149.46	151.18	150.61	3,776,500
01 May 2023	151.04	152.54	150.93	151.59	151.02	3,803,200
28 Apr 2023	151.29	152.17	150.18	150.97	150.40	4,693,900
27 Apr 2023	150.78	151.94	150.78	151.38	150.81	4,287,000
26 Apr 2023	150.98	151.41	150.22	150.91	150.34	4,303,400
25 Apr 2023	153.29	153.75	151.33	151.57	151.00	5,748,900
24 Apr 2023	151.71	152.95	151.71	152.76	152.18	4,526,500
21 Apr 2023	151.96	152.30	151.18	151.73	151.16	8,445,000
20 Apr 2023	150.21	151.39	149.60	150.97	150.40	4,547,200
19 Apr 2023	150.84	151.41	149.77	150.01	149.44	4,144,500
18 Apr 2023	149.78	150.34	149.44	149.85	149.28	4,494,100
17 Apr 2023	148.64	149.67	148.50	149.52	148.95	5,388,900
14 Apr 2023	149.03	149.89	148.15	148.48	147.92	3,488,300
13 Apr 2023	149.65	150.00	148.20	149.49	148.92	4,424,200
12 Apr 2023	149.79	150.97	149.17	149.34	148.77	3,736,600
11 Apr 2023	151.00	151.00	149.62	150.07	149.50	6,123,500
10 Apr 2023	150.36	151.12	149.77	150.51	149.94	4,839,700
06 Apr 2023	148.80	151.04	148.52	150.80	150.23	5,963,900
05 Apr 2023	147.17	149.88	147.14	149.67	149.10	8,846,900
04 Apr 2023	148.53	148.79	147.02	147.23	146.67	6,037,900
03 Apr 2023	147.73	148.95	147.50	148.69	148.13	6,588,900
31 Mar 2023	146.58	148.44	146.47	147.45	146.89	6,956,000
30 Mar 2023	145.50	146.60	145.02	145.67	145.12	7,293,000
29 Mar 2023	144.37	144.96	143.45	144.23	143.68	8,072,300
28 Mar 2023	143.65	144.41	143.05	143.61	143.07	7,094,300
27 Mar 2023	142.79	144.98	142.78	144.17	143.62	8,925,200
24 Mar 2023	141.01	142.47	140.60	141.80	141.26	7,584,100
23 Mar 2023	140.20	141.61	139.49	140.65	140.12	7,348,100
22 Mar 2023	140.64	141.22	139.46	139.52	138.99	6,182,800
21 Mar 2023	141.39	141.39	139.53	140.42	139.89	6,337,800
20 Mar 2023	140.10	141.92	139.81	140.90	140.37	11,309,500
17 Mar 2023	138.19	139.49	137.59	139.40	138.87	14,360,400
16 Mar 2023	139.43	139.65	137.88	138.28	137.76	9,635,200
16 Mar 2023	0.57 Dividend
15 Mar 2023	136.89	139.81	136.71	139.64	138.54	11,044,500
14 Mar 2023	137.69	138.27	137.00	138.10	137.02	8,514,200
13 Mar 2023	136.68	138.50	136.58	137.37	136.29	9,380,700
10 Mar 2023	137.02	138.28	136.09	136.97	135.89	6,688,400
09 Mar 2023	138.83	138.98	136.92	137.17	136.09	5,138,600
08 Mar 2023	138.56	138.92	137.28	138.10	137.02	6,363,600
07 Mar 2023	141.18	141.68	138.79	139.25	138.16	5,795,800
06 Mar 2023	140.50	140.98	140.02	140.65	139.55	5,573,600
03 Mar 2023	141.04	141.19	139.77	140.67	139.57	5,629,600
02 Mar 2023	139.84	140.74	139.50	140.50	139.40	4,928,500
01 Mar 2023	141.06	141.28	139.37	140.15	139.05	4,726,700
28 Feb 2023	141.00	142.65	140.95	142.13	141.01	6,018,000
27 Feb 2023	142.71	143.09	140.66	141.44	140.33	5,549,100
24 Feb 2023	140.84	142.74	139.53	142.47	141.35	6,874,500
23 Feb 2023	144.37	144.37	140.71	142.09	140.97	7,340,400
22 Feb 2023	146.77	147.57	142.76	144.24	143.11	9,948,000
21 Feb 2023	142.88	148.34	142.15	147.33	146.17	18,131,300
17 Feb 2023	145.11	146.69	144.57	146.44	145.29	8,256,900
16 Feb 2023	145.48	145.99	144.18	144.27	143.14	5,437,400
15 Feb 2023	144.96	146.60	144.56	146.57	145.42	4,891,400
14 Feb 2023	145.73	147.13	144.56	145.49	144.35	4,610,400
13 Feb 2023	144.71	146.12	144.51	145.91	144.76	5,338,600
10 Feb 2023	143.09	143.94	142.17	143.72	142.59	5,000,900
09 Feb 2023	140.87	141.94	140.57	141.52	140.41	4,354,800
08 Feb 2023	140.33	141.10	139.99	140.22	139.12	3,897,100
07 Feb 2023	139.77	141.30	138.69	140.98	139.87	5,447,100
06 Feb 2023	141.82	142.10	140.03	140.68	139.58	5,818,000
03 Feb 2023	143.36	143.96	140.86	141.71	140.60	5,718,500
02 Feb 2023	144.41	144.86	142.94	143.62	142.49	5,935,600
01 Feb 2023	143.66	145.61	142.70	144.67	143.53	4,283,100
31 Jan 2023	142.32	143.88	141.66	143.87	142.74	4,701,200
30 Jan 2023	142.12	142.45	141.27	142.15	141.03	5,299,200
27 Jan 2023	142.60	144.47	141.75	143.30	142.17	6,137,600
26 Jan 2023	143.03	143.75	141.76	142.21	141.09	5,273,000
25 Jan 2023	142.24	142.84	140.39	142.34	141.22	4,163,900
24 Jan 2023	146.55	146.55	141.00	143.02	141.90	4,556,400
23 Jan 2023	140.46	143.01	140.20	142.64	141.52	4,383,300
20 Jan 2023	139.40	140.78	138.17	140.54	139.44	9,847,700
19 Jan 2023	141.39	141.53	138.79	138.83	137.74	5,780,700
18 Jan 2023	144.20	144.25	140.48	140.84	139.73	7,558,100
17 Jan 2023	145.29	145.71	144.20	144.41	143.28	5,040,800
13 Jan 2023	145.53	145.82	143.86	145.29	144.15	4,566,600
12 Jan 2023	146.41	146.42	144.39	144.81	143.67	4,157,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...