Singapore markets close in 6 hours 5 minutes

Walmart Inc. (WMT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
129.14+0.27 (+0.21%)
At close: 04:00PM EDT
129.06 -0.08 (-0.06%)
After hours: 07:59PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022130.00130.15128.39129.14129.148,405,900
09 Aug 2022127.89128.97127.21128.87128.876,441,700
08 Aug 2022126.65128.21126.61127.61127.616,058,400
05 Aug 2022125.51126.81125.12126.58126.5810,663,700
04 Aug 2022130.67130.80125.33125.57125.5717,702,000
03 Aug 2022132.16132.94129.86130.50130.5010,667,700
02 Aug 2022133.15133.71131.40132.68132.686,565,000
01 Aug 2022131.06134.23131.00132.54132.548,332,100
29 Jul 2022128.32132.26128.01132.05132.0510,045,500
28 Jul 2022126.27130.51126.27129.75129.7511,087,400
27 Jul 2022121.24126.77121.03126.59126.5914,053,200
26 Jul 2022121.13122.69120.06121.98121.9831,797,200
25 Jul 2022132.39132.70131.46132.02132.026,845,100
22 Jul 2022132.54133.39131.23132.21132.214,538,800
21 Jul 2022130.68132.56130.50132.55132.556,254,900
20 Jul 2022130.51131.31129.50130.64130.646,188,300
19 Jul 2022129.39129.96128.60129.56129.565,665,100
18 Jul 2022128.65130.30128.26128.77128.774,747,900
15 Jul 2022128.80130.27128.05129.07129.077,061,400
14 Jul 2022124.16128.32124.14127.82127.826,968,500
13 Jul 2022124.44126.46123.91125.37125.374,229,700
12 Jul 2022125.11127.13124.72125.07125.074,577,400
11 Jul 2022125.02126.33124.62125.45125.453,844,300
08 Jul 2022125.82126.61125.15125.40125.404,917,000
07 Jul 2022125.19125.53124.12125.32125.325,829,100
06 Jul 2022124.48126.28124.30125.13125.137,100,000
05 Jul 2022122.21124.51121.61124.25124.256,072,700
01 Jul 2022121.94122.92121.16122.63122.635,820,300
30 Jun 2022120.88122.06119.89121.58121.586,388,700
29 Jun 2022122.89123.35120.97121.92121.926,370,500
28 Jun 2022124.66125.57122.29122.37122.375,133,000
27 Jun 2022123.78124.74122.79124.12124.126,629,700
24 Jun 2022124.09125.31123.16123.72123.7210,615,300
23 Jun 2022121.75123.96121.20123.62123.626,013,600
22 Jun 2022122.10123.25120.59120.69120.696,745,000
21 Jun 2022118.30122.78118.22122.17122.177,972,200
17 Jun 2022120.02120.88117.97118.29118.2912,279,600
16 Jun 2022118.35121.76118.23120.62120.6210,235,600
15 Jun 2022119.97120.41117.90119.38119.388,638,000
14 Jun 2022119.13120.00118.17119.46119.467,181,400
13 Jun 2022119.74121.24119.09119.41119.418,299,300
10 Jun 2022119.75122.74119.34121.70121.708,412,700
09 Jun 2022122.00124.35120.99121.02121.026,626,700
08 Jun 2022122.35123.91121.95122.30122.307,507,600
07 Jun 2022121.24123.49120.88123.37123.3715,902,600
06 Jun 2022125.82126.30124.59124.87124.876,618,500
03 Jun 2022126.67127.42125.09125.32125.326,100,900
02 Jun 2022125.57127.53124.33127.51127.517,738,100
01 Jun 2022128.50128.92124.68125.45125.459,511,600
31 May 2022127.46129.90127.42128.63128.6312,304,100
27 May 2022125.49128.62125.31128.48128.488,433,300
26 May 2022125.30126.40124.40126.00126.009,399,200
25 May 2022124.00124.67122.60123.37123.379,040,600
24 May 2022121.21124.55121.08124.13124.1311,528,300
23 May 2022119.92123.77119.86122.60122.6014,560,300
20 May 2022119.64120.84117.27119.20119.2016,452,000
19 May 2022120.87121.79118.60119.07119.0723,669,500
18 May 2022128.03128.27121.53122.43122.4334,751,000
17 May 2022136.43137.44130.64131.35131.3544,313,400
16 May 2022149.38149.73146.46148.21148.217,149,700
13 May 2022147.71148.38146.14148.05148.056,654,100
12 May 2022147.86150.15146.52147.48147.488,414,800
11 May 2022149.40150.75146.91147.62147.629,292,900
10 May 2022151.43152.29148.56149.18149.188,287,100
09 May 2022148.47153.10148.19151.31151.319,402,400
06 May 2022151.71153.95148.27149.56149.5611,419,400
05 May 2022153.64153.83151.40152.74152.747,744,800
05 May 20220.56 Dividend
04 May 2022152.03154.82151.51154.62154.066,674,200
03 May 2022152.43154.28151.78152.51151.965,983,500
02 May 2022154.96154.99150.32151.98151.436,672,000
29 Apr 2022155.81156.22152.71152.99152.447,029,600
28 Apr 2022155.23156.98154.10156.21155.644,985,300
27 Apr 2022155.53156.20154.02154.24153.685,832,300
26 Apr 2022156.37158.13155.20155.30154.746,533,700
25 Apr 2022156.37157.47154.35156.94156.376,019,200
22 Apr 2022160.25160.36156.66156.86156.297,015,400
21 Apr 2022159.92160.77159.07159.87159.296,056,100
20 Apr 2022158.35160.35158.29159.63159.056,607,200
19 Apr 2022156.67157.95156.04157.65157.085,285,000
18 Apr 2022156.75157.98155.21155.88155.324,890,600
14 Apr 2022157.11158.29156.43157.08156.517,453,500
13 Apr 2022153.45157.79153.35157.22156.659,761,500
12 Apr 2022154.24155.40152.55153.23152.688,920,400
11 Apr 2022156.97158.24153.63154.29153.738,237,600
08 Apr 2022156.91158.41156.21157.41156.847,764,800
07 Apr 2022155.10157.54154.44156.54155.979,029,400
06 Apr 2022151.02155.42150.50154.99154.439,339,500
05 Apr 2022150.88153.33150.88151.47150.926,219,300
04 Apr 2022150.91153.20150.08151.04150.498,444,200
01 Apr 2022149.66151.27148.84151.01150.466,979,900
31 Mar 2022148.79150.54148.18148.92148.389,054,600
30 Mar 2022147.13150.18147.04149.87149.338,330,500
29 Mar 2022146.60148.10146.25147.23146.706,644,800
28 Mar 2022143.50146.06143.30146.00145.476,701,900
25 Mar 2022143.45143.93142.26143.45142.934,695,100
24 Mar 2022142.39143.91141.88142.83142.314,480,300
23 Mar 2022143.14143.73141.52141.95141.446,541,800
22 Mar 2022144.61144.97142.98143.80143.286,745,000
21 Mar 2022145.43147.29143.62144.23143.717,116,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...