Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Walmart Inc. (WMT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

161.72

-0.78

(-0.48%)

At close: 04:00PM EDT

161.72

+0.00

(+0.00%)

After hours:

07:56PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Sept 2023	162.00	162.23	160.29	161.72	161.72	5,236,700
26 Sept 2023	162.94	163.54	162.35	162.50	162.50	4,811,900
25 Sept 2023	162.37	163.11	161.87	163.07	163.07	3,486,500
22 Sept 2023	162.23	163.23	161.92	162.35	162.35	4,405,000
21 Sept 2023	164.26	164.50	161.79	161.92	161.92	6,260,800
20 Sept 2023	163.60	164.71	162.96	163.91	163.91	3,373,600
19 Sept 2023	163.38	163.78	162.35	163.38	163.38	4,673,200
18 Sept 2023	164.68	165.20	163.25	163.42	163.42	4,332,600
15 Sept 2023	165.21	165.66	163.77	164.64	164.64	21,266,200
14 Sept 2023	165.00	165.74	164.41	165.25	165.25	4,974,600
13 Sept 2023	164.93	165.85	164.37	164.56	164.56	4,788,100
12 Sept 2023	164.50	164.93	164.04	164.52	164.52	3,919,100
11 Sept 2023	164.00	164.48	163.66	164.34	164.34	3,970,700
08 Sept 2023	163.48	163.86	163.07	163.77	163.77	4,222,400
07 Sept 2023	162.00	163.48	161.49	163.47	163.47	6,373,600
06 Sept 2023	160.40	162.17	159.91	161.47	161.47	4,864,900
05 Sept 2023	161.85	162.80	160.18	160.27	160.27	5,069,800
01 Sept 2023	162.87	162.96	160.15	161.57	161.57	4,183,500
31 Aug 2023	161.12	162.99	160.96	162.61	162.61	6,527,600
30 Aug 2023	160.40	161.29	159.92	161.20	161.20	3,655,900
29 Aug 2023	159.00	160.23	158.86	160.05	160.05	4,234,100
28 Aug 2023	157.86	158.83	157.86	158.72	158.72	3,957,000
25 Aug 2023	157.18	158.04	156.54	157.82	157.82	4,089,000
24 Aug 2023	158.13	159.23	156.82	156.89	156.89	4,677,700
23 Aug 2023	156.61	158.40	156.51	158.10	158.10	4,736,800
22 Aug 2023	156.97	157.31	156.24	157.01	157.01	5,557,500
21 Aug 2023	157.63	158.84	157.04	157.51	157.51	5,226,400
18 Aug 2023	155.31	159.67	155.31	157.93	157.93	9,316,300
17 Aug 2023	160.90	161.14	155.02	155.69	155.69	17,871,400
16 Aug 2023	159.88	160.97	158.37	159.26	159.26	8,993,600
15 Aug 2023	159.54	160.79	158.92	159.18	159.18	4,853,100
14 Aug 2023	162.00	162.78	159.18	160.00	160.00	6,937,900
11 Aug 2023	160.55	161.83	160.10	161.20	161.20	4,730,400
10 Aug 2023	160.79	161.75	160.03	160.26	160.26	5,056,500
10 Aug 2023	0.57 Dividend
09 Aug 2023	160.91	162.10	160.71	160.91	160.34	4,403,200
08 Aug 2023	160.99	161.62	159.51	160.65	160.08	3,672,500
07 Aug 2023	159.50	161.21	159.11	160.49	159.92	4,756,300
04 Aug 2023	159.76	160.25	157.96	158.34	157.78	4,754,000
03 Aug 2023	159.02	159.50	158.51	159.26	158.70	4,400,900
02 Aug 2023	158.53	160.43	158.53	159.22	158.66	4,220,000
01 Aug 2023	159.95	160.45	158.96	159.11	158.55	3,927,500
31 July 2023	159.96	160.64	158.91	159.86	159.29	4,344,400
28 July 2023	159.29	160.94	159.29	159.91	159.34	3,673,400
27 July 2023	160.08	160.64	159.13	159.16	158.60	4,466,800
26 July 2023	159.24	160.69	158.94	159.74	159.17	5,031,400
25 July 2023	160.46	160.51	158.28	159.17	158.61	5,184,600
24 July 2023	158.45	159.48	157.56	159.30	158.74	4,176,600
21 July 2023	157.90	158.78	157.44	158.37	157.81	5,652,600
20 July 2023	154.93	157.55	154.90	157.48	156.92	4,995,900
19 July 2023	154.80	155.20	153.75	154.62	154.07	4,124,300
18 July 2023	154.67	155.66	153.86	154.57	154.02	4,480,100
17 July 2023	154.40	154.98	153.82	154.85	154.30	3,378,400
14 July 2023	154.12	154.67	153.58	154.66	154.11	3,475,000
13 July 2023	155.43	155.60	153.69	154.13	153.58	3,953,200
12 July 2023	155.31	155.89	154.82	155.04	154.49	5,503,300
11 July 2023	154.77	155.51	153.86	154.65	154.10	3,821,100
10 July 2023	154.56	155.50	154.32	154.88	154.33	4,322,600
07 July 2023	155.81	156.29	153.45	153.49	152.95	6,588,700
06 July 2023	157.93	158.18	156.87	157.11	156.55	4,809,000
05 July 2023	158.16	159.12	157.34	158.11	157.55	5,861,800
03 July 2023	156.81	158.44	156.33	158.20	157.64	2,882,500
30 June 2023	154.97	157.53	154.78	157.18	156.62	6,357,000
29 June 2023	154.51	154.75	153.14	154.28	153.73	7,176,800
28 June 2023	154.73	155.68	154.64	155.33	154.78	6,296,600
27 June 2023	154.15	155.85	154.06	154.49	153.94	4,031,200
26 June 2023	155.65	155.78	154.32	155.05	154.50	4,702,100
23 June 2023	155.88	156.29	155.02	155.46	154.91	6,325,000
22 June 2023	154.98	156.08	154.48	155.75	155.20	4,435,800
21 June 2023	154.21	155.34	153.36	154.46	153.91	6,417,000
20 June 2023	154.70	155.45	153.88	154.16	153.61	6,664,800
16 June 2023	158.08	158.15	155.28	155.53	154.98	11,556,700
15 June 2023	157.00	158.23	156.98	157.73	157.17	6,053,500
14 June 2023	155.91	157.33	155.61	156.87	156.31	7,034,400
13 June 2023	154.52	155.51	154.07	155.30	154.75	5,246,300
12 June 2023	153.43	154.30	153.17	154.10	153.55	4,904,500
09 June 2023	152.16	153.72	151.60	153.09	152.55	5,201,300
08 June 2023	150.39	152.43	149.79	152.17	151.63	6,291,000
07 June 2023	149.25	150.36	149.04	150.00	149.47	8,085,500
06 June 2023	149.70	150.19	148.51	149.78	149.25	5,005,200
05 June 2023	149.37	151.25	149.37	149.80	149.27	5,184,400
02 June 2023	147.22	149.01	147.10	148.82	148.29	6,391,300
01 June 2023	146.21	147.90	145.94	147.41	146.89	6,746,400
31 May 2023	145.42	147.31	145.01	146.87	146.35	10,043,600
30 May 2023	146.30	147.29	145.60	146.06	145.54	5,247,500
26 May 2023	145.70	146.82	145.47	146.42	145.90	5,240,300
25 May 2023	146.88	147.44	145.09	146.16	145.64	7,099,700
24 May 2023	148.51	148.54	146.30	147.63	147.11	6,838,400
23 May 2023	148.01	148.86	147.08	148.31	147.78	5,434,100
22 May 2023	149.70	150.08	148.29	148.59	148.06	5,372,600
19 May 2023	151.40	151.46	149.11	149.91	149.38	9,195,600
18 May 2023	151.80	154.29	149.95	151.47	150.93	15,589,500
17 May 2023	151.14	151.15	148.71	149.53	149.00	8,995,300
16 May 2023	150.85	151.53	149.57	149.78	149.25	5,170,700
15 May 2023	153.50	153.85	151.38	151.88	151.34	5,371,300
12 May 2023	153.60	154.07	152.71	153.07	152.53	5,371,800
11 May 2023	152.55	153.27	152.00	153.12	152.58	3,975,600
10 May 2023	153.69	154.35	151.23	152.55	152.01	5,275,900
09 May 2023	152.72	153.18	152.34	152.98	152.44	5,069,900
08 May 2023	151.27	152.95	151.06	152.72	152.18	4,975,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,218.20-11.60(-0.16%)

ASX 2007,021.70-8.60(-0.12%)

AUD/USD0.6379+0.0025(+0.39%)

OIL94.60+0.92(+0.98%)

GOLD1,892.90+2.00(+0.11%)

Bitcoin AUD41,481.45+338.07(+0.82%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Walmart Inc. (WMT)

ALL ORDS
7,218.20
-11.60(-0.16%)

ASX 200
7,021.70
-8.60(-0.12%)

AUD/USD
0.6379
+0.0025(+0.39%)

OIL
94.60
+0.92(+0.98%)

GOLD
1,892.90
+2.00(+0.11%)

Bitcoin AUD
41,481.45
+338.07(+0.82%)