Singapore markets close in 2 hours 30 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
153.37+0.95 (+0.62%)
At close: 04:00PM EST
153.35 -0.02 (-0.01%)
After hours: 07:59PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022152.05153.61150.73153.37153.377,440,846
30 Nov 2022152.61152.77151.20152.42152.4210,442,600
29 Nov 2022153.03153.71152.55152.97152.974,613,900
28 Nov 2022152.72154.64152.72153.51153.515,891,600
25 Nov 2022152.12153.09151.86153.07153.072,925,800
23 Nov 2022152.08153.37151.88152.42152.425,640,200
22 Nov 2022152.00152.45151.12151.69151.695,632,800
21 Nov 2022150.61152.14150.19151.15151.157,052,400
18 Nov 2022149.67150.24148.77150.23150.236,325,300
17 Nov 2022147.01148.73146.71148.00148.008,263,800
16 Nov 2022147.88150.20147.12148.50148.5010,864,400
15 Nov 2022145.61150.27144.55147.44147.4425,516,200
14 Nov 2022141.64143.32138.27138.39138.3912,508,600
11 Nov 2022142.67143.12139.99142.58142.586,419,700
10 Nov 2022142.51142.69140.50142.36142.366,770,200
09 Nov 2022142.76143.16139.21139.47139.475,310,700
08 Nov 2022142.58144.07141.51142.79142.795,022,800
07 Nov 2022141.26142.97141.26142.45142.453,788,000
04 Nov 2022142.03142.21138.79140.97140.974,889,400
03 Nov 2022139.51141.71139.08140.72140.723,658,800
02 Nov 2022141.16143.57140.70140.75140.755,174,000
01 Nov 2022142.97143.55141.50141.69141.694,938,100
31 Oct 2022142.34143.07141.77142.33142.337,524,000
28 Oct 2022140.05142.90140.04142.51142.514,549,400
27 Oct 2022141.01142.10140.29140.73140.735,534,300
26 Oct 2022140.36142.04139.82141.14141.146,918,100
25 Oct 2022139.09140.44138.32140.07140.075,017,100
24 Oct 2022137.45140.48137.13139.41139.416,268,900
21 Oct 2022134.81137.41134.00136.80136.806,044,900
20 Oct 2022133.98135.40133.65134.09134.094,251,600
19 Oct 2022134.33134.73132.97133.76133.763,779,800
18 Oct 2022133.43135.10133.33134.14134.145,614,100
17 Oct 2022130.96132.83130.59131.37131.375,937,500
14 Oct 2022132.44133.22130.05130.43130.435,547,000
13 Oct 2022129.28132.94128.37132.28132.286,848,500
12 Oct 2022133.01134.77130.97131.17131.175,649,200
11 Oct 2022129.51133.80129.46132.67132.677,092,000
10 Oct 2022129.53129.93128.28129.32129.323,803,900
07 Oct 2022131.31131.65128.07128.56128.565,693,500
06 Oct 2022133.08134.48131.58131.68131.684,733,500
05 Oct 2022133.76134.62132.51132.92132.924,851,300
04 Oct 2022133.86135.20133.37134.25134.255,378,100
03 Oct 2022130.24132.79130.01132.53132.535,858,300
30 Sept 2022132.24132.36129.70129.70129.706,534,100
29 Sept 2022133.50134.12131.63132.25132.255,080,500
28 Sept 2022131.41133.65129.72133.11133.115,612,800
27 Sept 2022132.23133.43130.30130.95130.955,723,900
26 Sept 2022128.75132.14128.27131.31131.317,670,400
23 Sept 2022132.87133.18128.77130.06130.069,065,100
22 Sept 2022134.57134.72132.84133.39133.395,581,500
21 Sept 2022135.44137.45134.62134.77134.778,301,200
20 Sept 2022133.48133.88132.54133.55133.554,654,500
19 Sept 2022132.82134.76132.47134.33134.335,617,700
16 Sept 2022132.00134.55131.28133.19133.1913,958,100
15 Sept 2022135.05135.15132.97133.47133.476,729,800
14 Sept 2022135.63136.53134.10134.92134.926,644,900
13 Sept 2022136.86137.95134.81135.22135.225,895,800
12 Sept 2022137.08138.25136.97138.07138.074,761,500
09 Sept 2022136.30137.50136.13136.84136.845,380,200
08 Sept 2022135.40136.87134.88136.43136.435,652,000
07 Sept 2022133.06135.97132.74135.74135.745,686,300
06 Sept 2022133.05133.62130.72132.34132.347,299,900
02 Sept 2022134.85135.67132.44133.00133.005,744,800
01 Sept 2022132.54135.14132.40134.48134.487,247,300
31 Aug 2022132.78133.79131.93132.55132.557,486,900
30 Aug 2022133.34133.65131.74132.48132.484,822,700
29 Aug 2022130.83133.87130.59132.88132.885,793,900
26 Aug 2022136.11136.83131.51131.60131.607,110,600
25 Aug 2022135.28135.99135.03135.87135.876,471,500
24 Aug 2022134.35135.29133.60134.97134.975,255,500
23 Aug 2022134.61134.96133.21134.00134.005,651,700
22 Aug 2022136.20136.72134.44134.57134.576,222,400
19 Aug 2022138.92139.07136.91137.02137.027,639,600
18 Aug 2022139.53140.42138.50139.07139.076,399,200
17 Aug 2022138.57142.72138.40139.52139.5213,930,700
16 Aug 2022138.90140.93138.19139.37139.3730,591,100
15 Aug 2022131.63133.57131.36132.60132.608,838,700
12 Aug 2022130.00132.84129.82132.22132.228,875,000
11 Aug 2022129.70130.37128.60129.82129.827,951,500
11 Aug 20220.56 Dividend
10 Aug 2022130.00130.15128.39129.14128.588,417,000
09 Aug 2022127.89128.97127.21128.87128.316,441,700
08 Aug 2022126.65128.21126.61127.61127.066,058,400
05 Aug 2022125.51126.81125.12126.58126.0310,669,000
04 Aug 2022130.67130.80125.33125.57125.0317,702,000
03 Aug 2022132.16132.94129.86130.50129.9310,667,700
02 Aug 2022133.15133.71131.40132.68132.106,565,000
01 Aug 2022131.06134.23131.00132.54131.978,332,100
29 Jul 2022128.32132.26128.01132.05131.4810,047,300
28 Jul 2022126.27130.51126.27129.75129.1911,087,400
27 Jul 2022121.24126.77121.03126.59126.0414,053,200
26 Jul 2022121.13122.69120.06121.98121.4531,797,200
25 Jul 2022132.39132.70131.46132.02131.456,845,100
22 Jul 2022132.54133.39131.23132.21131.644,538,800
21 Jul 2022130.68132.56130.50132.55131.986,254,900
20 Jul 2022130.51131.31129.50130.64130.076,188,300
19 Jul 2022129.39129.96128.60129.56129.005,665,100
18 Jul 2022128.65130.30128.26128.77128.214,747,900
15 Jul 2022128.80130.27128.05129.07128.517,061,400
14 Jul 2022124.16128.32124.14127.82127.276,968,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...