Singapore markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.91-0.10 (-0.15%)
At close: 04:00PM EDT
67.85 -0.06 (-0.09%)
After hours: 07:59PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202468.2668.5567.8367.9167.9125,883,000
20 Jun 202467.3568.1367.3068.0168.0113,860,800
18 Jun 202467.6367.8767.3067.6067.6012,093,500
17 Jun 202466.9267.4466.4167.4267.4212,103,000
14 Jun 202466.5467.1166.3067.0267.0212,590,100
13 Jun 202466.3066.7665.9566.7066.7011,196,600
12 Jun 202466.8566.9465.9066.3166.3111,704,700
11 Jun 202466.9566.9666.3566.7366.7313,367,500
10 Jun 202467.1967.3366.2766.9666.9621,667,400
07 Jun 202467.4067.5765.6465.8865.8820,213,200
06 Jun 202467.0667.4466.7767.1567.1513,256,000
05 Jun 202466.5767.1566.2867.0967.0914,982,700
04 Jun 202465.9966.6465.8366.6066.6014,780,800
03 Jun 202465.5165.8465.1665.8265.8211,578,700
31 May 202464.6765.9064.1665.7665.7627,632,200
30 May 202464.9365.1764.7764.8964.8913,053,500
29 May 202464.7565.2164.6564.9264.9211,538,600
28 May 202465.2265.4764.7465.0465.0413,349,600
24 May 202465.1365.6965.0165.3865.3811,793,800
23 May 202465.1765.5264.5664.8464.8416,222,900
22 May 202464.9865.6964.7365.2565.2514,879,400
21 May 202464.5365.1964.4565.1565.1517,131,700
20 May 202464.4264.7663.8764.1864.1815,001,400
17 May 202464.2464.8863.6364.6564.6529,330,400
16 May 202464.2264.4262.9464.0164.0160,545,600
15 May 202459.8359.9459.4759.8359.8322,240,600
14 May 202460.5260.5559.4459.8659.8618,780,100
13 May 202460.6261.3560.2960.4160.4119,260,500
10 May 202460.4160.5860.1660.4860.4812,356,600
09 May 202460.2060.5859.9560.4460.4414,550,500
09 May 20240.208 Dividend
08 May 202460.6360.8560.2260.3060.0911,015,700
07 May 202460.1760.8060.0560.6260.4114,520,200
06 May 202460.0060.0059.3959.8759.6611,119,400
03 May 202459.6259.9859.1459.8259.6114,207,400
02 May 202458.9459.8958.5859.7159.5017,574,100
01 May 202459.3159.4158.7258.8558.6515,464,300
30 Apr 202460.2060.3059.1659.3559.1514,209,200
29 Apr 202460.1860.3959.9460.2460.039,785,100
26 Apr 202460.1160.3960.0060.1659.9511,045,200
25 Apr 202460.0560.5359.8360.2160.0019,263,000
24 Apr 202458.9860.0458.8159.8759.6618,529,100
23 Apr 202460.2560.3558.5659.0958.8917,963,900
22 Apr 202459.5660.4059.0460.1459.9314,910,000
19 Apr 202459.4559.6758.9759.5359.3214,160,200
18 Apr 202459.8359.9459.2259.2659.0612,061,500
17 Apr 202460.1560.4359.5759.6559.4415,329,700
16 Apr 202460.0360.2959.7859.8459.6314,726,300
15 Apr 202460.5160.7059.9159.9359.7210,557,200
12 Apr 202460.0060.7259.9560.1459.9312,278,100
11 Apr 202460.7560.8960.0760.0959.8810,987,600
10 Apr 202459.6260.7659.3960.6260.4115,097,600
09 Apr 202459.8759.9759.3059.7959.5810,015,900
08 Apr 202459.6060.0459.4259.7859.5711,070,100
05 Apr 202459.5560.0459.4959.8559.6410,332,300
04 Apr 202459.5459.8159.2959.5059.2914,436,100
03 Apr 202459.3859.5058.9459.4359.2214,615,100
02 Apr 202459.9060.1058.8859.1658.9619,510,100
01 Apr 202460.3160.7659.9360.0059.7913,837,600
28 Mar 202460.6660.7760.1660.1759.9617,535,100
27 Mar 202460.8761.0560.3860.7260.5114,363,400
26 Mar 202460.4660.8360.2360.5160.3013,738,300
25 Mar 202460.8760.9960.3660.5760.3614,186,600
22 Mar 202461.3261.5360.8560.8760.6614,025,400
21 Mar 202461.2861.6661.0561.4561.2414,265,900
20 Mar 202460.8461.2860.7461.2561.0412,007,600
19 Mar 202460.9761.0760.6060.8760.6612,353,600
18 Mar 202460.6960.9060.3960.8660.6516,801,700
15 Mar 202460.6861.1560.4660.6860.4750,904,600
14 Mar 202461.2861.4460.6061.0260.8116,584,700
14 Mar 20240.208 Dividend
13 Mar 202461.2661.4660.8861.2860.8615,935,200
12 Mar 202460.9561.5760.6561.4160.9916,613,100
11 Mar 202460.1060.7159.8760.6660.2514,154,000
08 Mar 202460.0060.2859.7360.1259.7112,132,000
07 Mar 202461.0061.0760.3560.3659.9516,195,300
06 Mar 202460.1260.6260.0460.5760.1612,698,700
05 Mar 202459.8760.3459.5860.0459.6319,676,900
04 Mar 202458.5059.3958.4059.3058.8916,033,300
01 Mar 202458.8058.8558.2058.7658.3619,017,700
29 Feb 202459.4559.4958.5958.6158.2129,245,100
28 Feb 202459.5559.7659.3159.6259.2114,803,300
27 Feb 202459.6459.8059.2259.5959.1818,012,700
26 Feb 202459.1259.8458.1859.6059.1932,154,800
26 Feb 20243:1 Stock split
23 Feb 202458.7059.2258.4458.5258.1274,365,800
22 Feb 202457.9658.4957.7758.4758.0729,512,800
21 Feb 202458.3358.5357.6057.9057.5040,551,600
20 Feb 202459.4960.4558.4158.6258.2271,788,500
16 Feb 202456.7657.3156.4356.7956.4022,373,400
15 Feb 202456.6056.6255.9956.4356.0416,948,800
14 Feb 202456.2556.2955.8556.2055.8218,484,500
13 Feb 202456.8757.0256.0956.3855.9918,574,200
12 Feb 202456.4156.7956.3556.7756.3814,795,100
09 Feb 202456.4656.5856.3156.4356.0414,329,800
08 Feb 202456.4656.8556.3856.4656.0714,427,900
07 Feb 202456.7656.8956.4056.4656.0717,082,600
06 Feb 202456.2656.6556.1156.6056.2214,181,300
05 Feb 202456.6756.6756.0256.2255.8419,145,100
02 Feb 202456.0556.8655.9756.5256.1421,670,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...