Singapore markets close in 2 hours 37 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.59-0.01 (-0.02%)
At close: 04:00PM EST
59.60 +0.01 (+0.02%)
After hours: 07:59PM EST
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202459.6459.8059.2259.5959.5918,002,600
26 Feb 202459.1259.8458.1859.6059.6032,154,800
26 Feb 20243:1 Stock split
23 Feb 202458.7059.2258.4458.5258.5274,365,800
22 Feb 202457.9658.4957.7758.4758.4729,512,800
21 Feb 202458.3358.5357.6057.9057.9040,551,600
20 Feb 202459.4960.4558.4158.6258.6271,788,500
16 Feb 202456.7657.3156.4356.7956.7922,373,400
15 Feb 202456.6056.6255.9956.4356.4316,948,800
14 Feb 202456.2556.2955.8556.2056.2018,484,500
13 Feb 202456.8757.0256.0956.3856.3818,574,200
12 Feb 202456.4156.7956.3556.7756.7714,795,100
09 Feb 202456.4656.5856.3156.4356.4314,329,800
08 Feb 202456.4656.8556.3856.4656.4614,427,900
07 Feb 202456.7656.8956.4056.4656.4617,082,600
06 Feb 202456.2656.6556.1156.6056.6014,181,300
05 Feb 202456.6756.6756.0256.2256.2219,145,100
02 Feb 202456.0556.8655.9756.5256.5221,670,800
01 Feb 202455.2356.1255.0656.1056.1020,792,700
31 Jan 202455.9355.9355.0455.0855.0826,134,800
30 Jan 202454.9055.2754.5455.2055.2015,270,000
29 Jan 202454.7855.1454.5155.0155.0118,240,300
26 Jan 202454.3554.7954.2254.7654.7615,746,400
25 Jan 202453.8054.2953.4754.2854.2816,369,500
24 Jan 202454.3054.3653.4453.5053.5022,932,900
23 Jan 202454.0454.2853.9254.2754.2712,066,600
22 Jan 202454.2654.3253.8354.1354.1313,938,300
19 Jan 202454.4854.5253.8154.1354.1319,175,400
18 Jan 202453.7254.4653.5654.4154.4118,190,500
17 Jan 202453.7954.0053.5453.6953.6914,827,800
16 Jan 202453.8154.1353.7453.9453.9417,032,500
12 Jan 202453.7953.8553.4653.7753.7713,629,000
11 Jan 202453.7853.9653.3953.7053.7014,355,300
10 Jan 202453.1953.8353.1953.7653.7620,121,900
09 Jan 202452.6453.1152.5853.1053.1023,322,300
08 Jan 202452.2352.7652.2352.7552.7520,680,800
05 Jan 202452.6452.7051.8752.2452.2421,709,500
04 Jan 202453.0753.1852.5052.5952.5919,282,500
03 Jan 202453.2653.4352.9853.1053.1018,756,000
02 Jan 202452.4253.1852.4053.1053.1023,539,800
29 Dec 202352.5152.6952.3952.5552.5521,948,300
28 Dec 202352.5952.7852.5052.5252.5216,776,000
27 Dec 202352.1052.6552.0552.6352.6319,896,000
26 Dec 202352.2252.3352.0452.1452.1411,679,900
22 Dec 202351.8252.3851.7252.2252.2219,405,500
21 Dec 202351.3351.6951.3051.6051.6020,087,700
20 Dec 202351.8152.0551.2151.2451.2421,967,800
19 Dec 202351.6151.9051.3651.8451.8424,417,000
18 Dec 202351.1251.6951.0451.6651.6626,316,000
15 Dec 202350.5951.1550.5150.9150.9170,003,500
14 Dec 202351.1751.3150.6450.7250.7230,891,300
13 Dec 202350.5251.3550.2151.3551.3535,348,700
12 Dec 202350.4150.5750.0850.4550.4521,381,900
11 Dec 202350.3850.4849.8550.4150.4131,883,400
08 Dec 202350.6750.7450.0850.2950.2934,069,500
07 Dec 202351.4551.5150.7450.8250.8225,362,600
07 Dec 20230.19 Dividend
06 Dec 202351.8551.9451.2251.3551.1626,447,400
05 Dec 202351.4851.9551.2551.9151.7221,883,800
04 Dec 202351.1151.6451.1051.4351.2424,883,200
01 Dec 202351.7951.8750.8851.4551.2639,273,600
30 Nov 202352.0152.1251.5051.9051.7029,925,900
29 Nov 202352.9252.9251.8752.0351.8329,896,500
28 Nov 202352.2252.9752.2252.8852.6823,535,000
27 Nov 202351.9852.4551.9852.2652.0623,393,700
24 Nov 202351.7252.0451.5752.0251.8313,975,200
22 Nov 202351.9152.0251.4651.5651.3726,416,500
21 Nov 202351.8252.2851.3851.9551.7629,382,300
20 Nov 202351.8552.0051.6751.7751.5826,663,100
17 Nov 202351.9852.5151.6751.7851.5942,487,800
16 Nov 202352.9253.1551.8352.0151.8297,658,700
15 Nov 202356.1356.6555.8456.5956.3835,769,900
14 Nov 202356.0656.3855.7555.8855.6819,792,500
13 Nov 202355.4655.9655.3555.8955.6915,408,900
10 Nov 202354.8555.4854.6355.4055.1914,319,900
09 Nov 202354.7954.8454.4254.6454.4415,080,100
08 Nov 202355.2855.4354.5354.7754.5615,591,900
07 Nov 202355.2655.5455.1155.2255.0115,023,400
06 Nov 202354.8355.2154.6954.9654.7614,529,000
03 Nov 202355.2955.4354.8354.8954.6817,240,100
02 Nov 202354.7955.4054.5455.1754.9715,492,300
01 Nov 202354.7455.1354.3354.9654.7514,899,500
31 Oct 202354.3354.5453.9854.4754.2714,168,400
30 Oct 202353.8254.4253.6054.3454.1412,653,700
27 Oct 202353.8353.9953.5253.7253.5213,829,700
26 Oct 202354.2454.6253.8753.9253.7216,220,100
25 Oct 202354.3954.7854.1654.2554.0516,621,800
24 Oct 202353.8054.4953.8054.4254.2217,535,000
23 Oct 202352.9153.7852.6753.6753.4717,097,000
20 Oct 202353.6153.7052.9052.9252.7215,056,700
19 Oct 202353.8153.9453.4153.5953.3911,745,900
18 Oct 202353.9654.1253.5753.8553.6510,559,100
17 Oct 202353.5853.9053.4653.8153.6110,893,000
16 Oct 202353.5154.0353.4453.7453.5414,348,100
13 Oct 202353.0953.4952.9753.2853.0813,809,000
12 Oct 202352.8453.1052.5952.9852.7913,514,100
11 Oct 202352.7553.1652.3552.7452.5512,026,100
10 Oct 202352.0852.6951.8952.5352.3416,014,300
09 Oct 202351.6951.9551.0951.9551.7521,022,500
06 Oct 202352.8853.0050.5552.1451.9442,616,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...