Australia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.33+0.49 (+0.76%)
As of 12:53PM EDT. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202465.1365.6965.0165.3365.334,788,651
23 May 202465.1765.5264.5664.8464.8416,203,200
22 May 202464.9865.6964.7365.2565.2514,879,400
21 May 202464.5365.1964.4565.1565.1517,131,700
20 May 202464.4264.7663.8764.1864.1815,001,400
17 May 202464.2464.8863.6364.6564.6529,330,400
16 May 202464.2264.4262.9464.0164.0160,545,600
15 May 202459.8359.9459.4759.8359.8322,240,600
14 May 202460.5260.5559.4459.8659.8618,780,100
13 May 202460.6261.3560.2960.4160.4119,260,500
10 May 202460.4160.5860.1660.4860.4812,356,600
09 May 202460.2060.5859.9560.4460.4414,550,500
09 May 20240.208 Dividend
08 May 202460.6360.8560.2260.3060.0911,015,700
07 May 202460.1760.8060.0560.6260.4114,520,200
06 May 202460.0060.0059.3959.8759.6611,119,400
03 May 202459.6259.9859.1459.8259.6114,207,400
02 May 202458.9459.8958.5859.7159.5017,574,100
01 May 202459.3159.4158.7258.8558.6515,464,300
30 Apr 202460.2060.3059.1659.3559.1514,209,200
29 Apr 202460.1860.3959.9460.2460.039,785,100
26 Apr 202460.1160.3960.0060.1659.9511,045,200
25 Apr 202460.0560.5359.8360.2160.0019,263,000
24 Apr 202458.9860.0458.8159.8759.6618,529,100
23 Apr 202460.2560.3558.5659.0958.8917,963,900
22 Apr 202459.5660.4059.0460.1459.9314,910,000
19 Apr 202459.4559.6758.9759.5359.3214,160,200
18 Apr 202459.8359.9459.2259.2659.0612,061,500
17 Apr 202460.1560.4359.5759.6559.4415,329,700
16 Apr 202460.0360.2959.7859.8459.6314,726,300
15 Apr 202460.5160.7059.9159.9359.7210,557,200
12 Apr 202460.0060.7259.9560.1459.9312,278,100
11 Apr 202460.7560.8960.0760.0959.8810,987,600
10 Apr 202459.6260.7659.3960.6260.4115,097,600
09 Apr 202459.8759.9759.3059.7959.5810,015,900
08 Apr 202459.6060.0459.4259.7859.5711,070,100
05 Apr 202459.5560.0459.4959.8559.6410,332,300
04 Apr 202459.5459.8159.2959.5059.2914,436,100
03 Apr 202459.3859.5058.9459.4359.2214,615,100
02 Apr 202459.9060.1058.8859.1658.9619,510,100
01 Apr 202460.3160.7659.9360.0059.7913,837,600
28 Mar 202460.6660.7760.1660.1759.9617,535,100
27 Mar 202460.8761.0560.3860.7260.5114,363,400
26 Mar 202460.4660.8360.2360.5160.3013,738,300
25 Mar 202460.8760.9960.3660.5760.3614,186,600
22 Mar 202461.3261.5360.8560.8760.6614,025,400
21 Mar 202461.2861.6661.0561.4561.2414,265,900
20 Mar 202460.8461.2860.7461.2561.0412,007,600
19 Mar 202460.9761.0760.6060.8760.6612,353,600
18 Mar 202460.6960.9060.3960.8660.6516,801,700
15 Mar 202460.6861.1560.4660.6860.4750,904,600
14 Mar 202461.2861.4460.6061.0260.8116,584,700
14 Mar 20240.208 Dividend
13 Mar 202461.2661.4660.8861.2860.8615,935,200
12 Mar 202460.9561.5760.6561.4160.9916,613,100
11 Mar 202460.1060.7159.8760.6660.2514,154,000
08 Mar 202460.0060.2859.7360.1259.7112,132,000
07 Mar 202461.0061.0760.3560.3659.9516,195,300
06 Mar 202460.1260.6260.0460.5760.1612,698,700
05 Mar 202459.8760.3459.5860.0459.6319,676,900
04 Mar 202458.5059.3958.4059.3058.8916,033,300
01 Mar 202458.8058.8558.2058.7658.3619,017,700
29 Feb 202459.4559.4958.5958.6158.2129,245,100
28 Feb 202459.5559.7659.3159.6259.2114,803,300
27 Feb 202459.6459.8059.2259.5959.1818,012,700
26 Feb 202459.1259.8458.1859.6059.1932,154,800
26 Feb 20243:1 Stock split
23 Feb 202458.7059.2258.4458.5258.1274,365,800
22 Feb 202457.9658.4957.7758.4758.0729,512,800
21 Feb 202458.3358.5357.6057.9057.5040,551,600
20 Feb 202459.4960.4558.4158.6258.2271,788,500
16 Feb 202456.7657.3156.4356.7956.4022,373,400
15 Feb 202456.6056.6255.9956.4356.0416,948,800
14 Feb 202456.2556.2955.8556.2055.8218,484,500
13 Feb 202456.8757.0256.0956.3855.9918,574,200
12 Feb 202456.4156.7956.3556.7756.3814,795,100
09 Feb 202456.4656.5856.3156.4356.0414,329,800
08 Feb 202456.4656.8556.3856.4656.0714,427,900
07 Feb 202456.7656.8956.4056.4656.0717,082,600
06 Feb 202456.2656.6556.1156.6056.2214,181,300
05 Feb 202456.6756.6756.0256.2255.8419,145,100
02 Feb 202456.0556.8655.9756.5256.1421,670,800
01 Feb 202455.2356.1255.0656.1055.7220,792,700
31 Jan 202455.9355.9355.0455.0854.7126,134,800
30 Jan 202454.9055.2754.5455.2054.8215,270,000
29 Jan 202454.7855.1454.5155.0154.6418,240,300
26 Jan 202454.3554.7954.2254.7654.3815,746,400
25 Jan 202453.8054.2953.4754.2853.9116,369,500
24 Jan 202454.3054.3653.4453.5053.1322,932,900
23 Jan 202454.0454.2853.9254.2753.9012,066,600
22 Jan 202454.2654.3253.8354.1353.7613,938,300
19 Jan 202454.4854.5253.8154.1353.7619,175,400
18 Jan 202453.7254.4653.5654.4154.0418,190,500
17 Jan 202453.7954.0053.5453.6953.3214,827,800
16 Jan 202453.8154.1353.7453.9453.5717,032,500
12 Jan 202453.7953.8553.4653.7753.4113,629,000
11 Jan 202453.7853.9653.3953.7053.3414,355,300
10 Jan 202453.1953.8353.1953.7653.4020,121,900
09 Jan 202452.6453.1152.5853.1052.7423,322,300
08 Jan 202452.2352.7652.2352.7552.3920,680,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...