Australia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.60+0.94 (+1.18%)
At close: 04:00PM EDT
80.59 -0.01 (-0.01%)
After hours: 07:58PM EDT
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202479.8280.6979.6980.6080.6012,991,100
12 Sept 202478.9979.9178.6279.6679.6614,884,900
11 Sept 202478.3878.9277.5778.8478.8419,518,800
10 Sept 202477.3578.9077.2878.8178.8117,686,300
09 Sept 202476.8577.4776.4977.3477.3422,260,200
06 Sept 202476.9077.3276.3076.6476.6414,548,600
05 Sept 202477.2577.4576.3976.9676.9613,082,900
04 Sept 202477.3377.4876.7377.2477.2418,442,800
03 Sept 202477.3377.8176.8077.1777.1722,666,100
30 Aug 202476.4477.4776.2277.2377.2323,230,000
29 Aug 202475.9976.4775.6776.4276.4211,856,800
28 Aug 202476.2876.4375.8176.0876.089,814,300
27 Aug 202476.4576.4575.7776.1376.1311,557,800
26 Aug 202475.9076.2175.5776.0376.039,508,200
23 Aug 202475.6075.8175.0175.7075.7012,299,100
22 Aug 202475.3776.2275.1575.5875.5816,511,100
21 Aug 202475.3075.5874.5975.2475.2414,832,000
20 Aug 202473.7574.7573.7274.5474.5414,434,000
19 Aug 202473.3973.9873.3473.7273.7213,709,300
16 Aug 202472.7073.6172.5273.4573.4519,872,100
16 Aug 20240.208 Dividend
15 Aug 202474.1274.4472.7873.1872.9749,567,500
14 Aug 202467.9268.7967.8568.6668.4622,928,600
13 Aug 202468.4368.6167.1468.1367.9426,557,900
12 Aug 202468.3469.2268.0768.7068.5017,385,300
09 Aug 202467.8568.2267.3367.9567.7613,805,600
08 Aug 202466.8467.9266.6767.6667.4712,489,800
07 Aug 202467.8768.0166.8166.9166.7218,499,200
06 Aug 202467.8468.6367.6867.7467.5514,815,100
05 Aug 202468.1068.5866.9167.5967.4020,770,500
02 Aug 202469.6070.2467.7468.4668.2723,578,700
01 Aug 202468.9169.8068.5269.7969.5917,275,500
31 July 202469.1869.2568.2968.6468.4422,908,800
30 July 202469.5569.8568.9869.1968.9912,522,500
29 July 202469.8569.9069.1369.6269.4210,315,300
26 July 202470.2370.2468.8369.7869.5816,789,300
25 July 202470.6070.7769.9570.0269.8218,821,200
24 July 202470.5270.8470.3470.6070.4022,490,800
23 July 202470.4770.7070.1170.6570.459,263,600
22 July 202470.8671.2670.2370.3870.1812,666,100
19 July 202471.2071.3370.6570.7570.5511,665,500
18 July 202470.6871.1970.4370.8270.6210,682,700
17 July 202470.1871.1069.9571.0370.8313,533,800
16 July 202469.8270.2469.5869.9969.799,836,800
15 July 202469.3069.9769.3069.6169.4110,171,100
12 July 202469.9070.0369.1769.2469.0412,145,300
11 July 202470.1870.4569.2669.8069.6015,624,800
10 July 202470.1070.4469.7270.4170.2110,803,400
09 July 202469.9070.2569.6769.9069.709,758,400
08 July 202469.9070.1469.3569.6869.4812,077,700
05 July 202468.1670.1568.1070.0469.8421,586,100
03 July 202467.8168.2567.6268.2468.056,287,500
02 July 202467.4468.0867.2668.0767.889,436,500
01 July 202467.8968.2467.2567.4867.298,666,000
28 June 202467.8768.1067.3267.7167.5218,816,700
27 June 202468.2968.5867.6767.8867.6912,899,200
26 June 202467.4068.6067.2168.2968.1014,177,500
25 June 202467.1767.5966.5567.4267.2320,904,000
24 June 202468.0569.0467.9068.9068.7012,470,400
21 June 202468.2668.5567.8367.9167.7225,891,500
20 June 202467.3568.1367.3068.0167.8213,860,800
18 June 202467.6367.8767.3067.6067.4112,093,500
17 June 202466.9267.4466.4167.4267.2312,103,000
14 June 202466.5467.1166.3067.0266.8312,590,100
13 June 202466.3066.7665.9566.7066.5111,196,600
12 June 202466.8566.9465.9066.3166.1211,704,700
11 June 202466.9566.9666.3566.7366.5413,367,500
10 June 202467.1967.3366.2766.9666.7721,667,400
07 June 202467.4067.5765.6465.8865.6920,213,200
06 June 202467.0667.4466.7767.1566.9613,256,000
05 June 202466.5767.1566.2867.0966.9014,982,700
04 June 202465.9966.6465.8366.6066.4114,780,800
03 June 202465.5165.8465.1665.8265.6311,578,700
31 May 202464.6765.9064.1665.7665.5727,632,200
30 May 202464.9365.1764.7764.8964.7113,053,500
29 May 202464.7565.2164.6564.9264.7411,538,600
28 May 202465.2265.4764.7465.0464.8613,349,600
24 May 202465.1365.6965.0165.3865.1911,793,800
23 May 202465.1765.5264.5664.8464.6616,222,900
22 May 202464.9865.6964.7365.2565.0614,879,400
21 May 202464.5365.1964.4565.1564.9617,131,700
20 May 202464.4264.7663.8764.1864.0015,001,400
17 May 202464.2464.8863.6364.6564.4729,330,400
16 May 202464.2264.4262.9464.0163.8360,545,600
15 May 202459.8359.9459.4759.8359.6622,240,600
14 May 202460.5260.5559.4459.8659.6918,780,100
13 May 202460.6261.3560.2960.4160.2419,260,500
10 May 202460.4160.5860.1660.4860.3112,356,600
09 May 202460.2060.5859.9560.4460.2714,550,500
09 May 20240.208 Dividend
08 May 202460.6360.8560.2260.3059.9211,015,700
07 May 202460.1760.8060.0560.6260.2414,520,200
06 May 202460.0060.0059.3959.8759.4911,119,400
03 May 202459.6259.9859.1459.8259.4414,207,400
02 May 202458.9459.8958.5859.7159.3317,574,100
01 May 202459.3159.4158.7258.8558.4815,464,300
30 Apr 202460.2060.3059.1659.3558.9814,209,200
29 Apr 202460.1860.3959.9460.2459.869,785,100
26 Apr 202460.1160.3960.0060.1659.7811,045,200
25 Apr 202460.0560.5359.8360.2159.8319,263,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...