NYSE - Nasdaq Real Time Price USD

Walmart Inc. (WMT)

Compare
90.97
+0.18
+(0.20%)
As of 11:19:17 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202591.0791.5890.8290.9790.973,453,074
Jan 14, 202591.8691.9890.5790.7990.7913,546,500
Jan 13, 202592.1292.4391.1091.5391.5318,617,100
Jan 10, 202592.4993.5892.2093.0093.0018,140,900
Jan 8, 202591.1191.8590.8291.8091.8013,453,600
Jan 7, 202591.7091.9490.4590.8190.8111,238,000
Jan 6, 202590.8392.4790.6791.4391.4314,519,900
Jan 3, 202590.1591.3090.1490.7890.7810,834,600
Jan 2, 202589.9890.6089.5290.0090.0014,820,400
Dec 31, 202490.5790.9490.0690.3590.3511,267,700
Dec 30, 202490.7391.0790.1390.5790.579,790,200
Dec 27, 202492.1392.3591.0391.6691.6611,384,400
Dec 26, 202492.5492.8892.1792.7992.7910,994,000
Dec 24, 202490.3792.6890.3592.6892.688,992,400
Dec 23, 202491.5091.5088.9190.3590.3526,205,400
Dec 20, 202493.0193.7591.6392.2492.2449,350,600
Dec 19, 202494.4894.5793.3693.4093.4016,606,500
Dec 18, 202495.3495.9093.1393.5593.5524,665,600
Dec 17, 202495.1495.4994.3295.4295.4223,560,800
Dec 16, 202494.4295.7194.1094.8794.8716,742,000
Dec 13, 2024 0.21 Dividend
Dec 13, 202493.8094.6893.0494.2594.2511,495,900
Dec 12, 202495.6895.7294.0994.0993.8814,298,600
Dec 11, 202494.5495.6994.5094.9694.7519,682,100
Dec 10, 202494.0595.2493.7794.5594.3413,164,500
Dec 9, 202495.6695.9493.6093.8393.6220,931,100
Dec 6, 202495.5496.1895.3395.7095.4918,803,500
Dec 5, 202494.8995.6094.3495.3095.0921,932,300
Dec 4, 202493.4594.5293.0594.4594.2417,312,600
Dec 3, 202492.7893.5992.2693.5193.3017,775,200
Dec 2, 202492.8292.9991.9592.6492.4417,173,000
Nov 29, 202492.2692.6491.8292.5092.3011,041,200
Nov 27, 202492.0092.2591.3191.8891.6814,358,900
Nov 26, 202489.8991.8889.8491.3191.1116,657,000
Nov 25, 202490.5090.9589.0689.5089.3025,078,600
Nov 22, 202489.4190.9188.9390.4490.2423,990,600
Nov 21, 202487.4588.6486.9388.3988.1918,729,200
Nov 20, 202486.6087.2085.9187.1886.9918,183,200
Nov 19, 202486.2388.2985.9186.6086.4136,340,900
Nov 18, 202484.8284.8583.6684.0883.8925,278,100
Nov 15, 202484.5384.7883.9484.2584.0617,370,600
Nov 14, 202485.0385.7684.3484.4784.2815,740,700
Nov 13, 202484.9985.7984.7785.5085.3112,802,600
Nov 12, 202484.5085.5384.5084.9984.8012,860,200
Nov 11, 202484.9585.4184.1284.2184.0210,433,200
Nov 8, 202484.2885.4284.2384.8384.6414,396,500
Nov 7, 202483.7284.3983.4283.8583.6612,665,800
Nov 6, 202485.1485.5482.0683.4483.2619,974,000
Nov 5, 202482.6883.7782.5183.6883.5010,612,500
Nov 4, 202482.2082.9182.0082.4582.2711,731,000
Nov 1, 202482.5382.5381.5482.1982.0112,181,800
Oct 31, 202481.2982.4481.2281.9581.7715,539,000
Oct 30, 202481.6081.8381.3081.3981.219,268,800
Oct 29, 202482.6782.8681.6781.7081.529,682,400
Oct 28, 202482.7583.0882.4782.7582.577,990,200
Oct 25, 202483.2083.3082.4482.5182.338,959,400
Oct 24, 202482.9683.3282.5883.0482.8611,645,900
Oct 23, 202481.8983.3481.8083.2783.0913,058,200
Oct 22, 202481.1182.2380.8382.0281.8412,240,100
Oct 21, 202481.2381.5580.7280.8180.639,750,400
Oct 18, 202480.8781.6980.6681.3181.1312,324,100
Oct 17, 202481.2781.5080.6580.8980.719,424,700
Oct 16, 202481.5381.6680.6281.2281.0411,123,300
Oct 15, 202480.6781.8280.5181.6581.4713,276,200
Oct 14, 202480.0580.5179.7680.2980.119,914,500
Oct 11, 202479.7080.1379.3780.1079.929,570,700
Oct 10, 202480.3180.3279.4679.6179.4310,812,700
Oct 9, 202479.8280.5079.7580.4080.2212,413,000
Oct 8, 202479.6279.8279.0779.7179.5315,270,000
Oct 7, 202480.6980.9478.9879.1078.9316,791,600
Oct 4, 202480.0581.1179.8580.9480.7611,583,400
Oct 3, 202480.3080.5879.8580.4380.2511,640,400
Oct 2, 202480.9980.9980.1280.4380.2516,618,300
Oct 1, 202480.6881.5380.4481.2781.0916,054,200
Sep 30, 202479.8980.9479.8680.7580.5718,997,000
Sep 27, 202479.9080.2979.6079.7879.6011,899,100
Sep 26, 202481.0481.2079.2679.9279.7417,061,100
Sep 25, 202480.8981.6080.6881.4081.2214,163,800
Sep 24, 202480.4880.9180.2480.6780.4914,651,100
Sep 23, 202479.0780.4479.0780.3380.1512,147,300
Sep 20, 202478.2379.6178.1179.0678.8939,534,300
Sep 19, 202479.0579.0977.4978.0477.8721,525,700
Sep 18, 202478.6479.4178.2879.0378.8615,684,900
Sep 17, 202479.7680.2678.2678.6078.4321,065,900
Sep 16, 202480.8481.0280.1480.5680.3815,346,400
Sep 13, 202479.8280.6979.6980.6080.4212,994,100
Sep 12, 202478.9979.9178.6279.6679.4814,884,900
Sep 11, 202478.3878.9277.5778.8478.6719,518,800
Sep 10, 202477.3578.9077.2878.8178.6417,686,300
Sep 9, 202476.8577.4776.4977.3477.1722,260,200
Sep 6, 202476.9077.3276.3076.6476.4714,548,600
Sep 5, 202477.2577.4576.3976.9676.7913,082,900
Sep 4, 202477.3377.4876.7377.2477.0718,442,800
Sep 3, 202477.3377.8176.8077.1777.0022,666,100
Aug 30, 202476.4477.4776.2277.2377.0623,230,000
Aug 29, 202475.9976.4775.6776.4276.2511,856,800
Aug 28, 202476.2876.4375.8176.0875.919,814,300
Aug 27, 202476.4576.4575.7776.1375.9611,557,800
Aug 26, 202475.9076.2175.5776.0375.869,508,200
Aug 23, 202475.6075.8175.0175.7075.5312,299,100
Aug 22, 202475.3776.2275.1575.5875.4116,511,100
Aug 21, 202475.3075.5874.5975.2475.0714,832,000
Aug 20, 202473.7574.7573.7274.5474.3814,434,000
Aug 19, 202473.3973.9873.3473.7273.5613,709,300
Aug 16, 2024 0.21 Dividend
Aug 16, 202472.7073.6172.5273.4573.2919,872,100
Aug 15, 202474.1274.4472.7873.1872.8149,567,500
Aug 14, 202467.9268.7967.8568.6668.3122,928,600
Aug 13, 202468.4368.6167.1468.1367.7926,557,900
Aug 12, 202468.3469.2268.0768.7068.3517,385,300
Aug 9, 202467.8568.2267.3367.9567.6113,805,600
Aug 8, 202466.8467.9266.6767.6667.3212,489,800
Aug 7, 202467.8768.0166.8166.9166.5718,499,200
Aug 6, 202467.8468.6367.6867.7467.4014,815,100
Aug 5, 202468.1068.5866.9167.5967.2520,770,500
Aug 2, 202469.6070.2467.7468.4668.1123,578,700
Aug 1, 202468.9169.8068.5269.7969.4417,275,500
Jul 31, 202469.1869.2568.2968.6468.2922,908,800
Jul 30, 202469.5569.8568.9869.1968.8412,522,500
Jul 29, 202469.8569.9069.1369.6269.2710,315,300
Jul 26, 202470.2370.2468.8369.7869.4316,789,300
Jul 25, 202470.6070.7769.9570.0269.6718,821,200
Jul 24, 202470.5270.8470.3470.6070.2422,490,800
Jul 23, 202470.4770.7070.1170.6570.299,263,600
Jul 22, 202470.8671.2670.2370.3870.0212,666,100
Jul 19, 202471.2071.3370.6570.7570.3911,665,500
Jul 18, 202470.6871.1970.4370.8270.4610,682,700
Jul 17, 202470.1871.1069.9571.0370.6713,533,800
Jul 16, 202469.8270.2469.5869.9969.649,836,800
Jul 15, 202469.3069.9769.3069.6169.2610,171,100
Jul 12, 202469.9070.0369.1769.2468.8912,145,300
Jul 11, 202470.1870.4569.2669.8069.4515,624,800
Jul 10, 202470.1070.4469.7270.4170.0510,803,400
Jul 9, 202469.9070.2569.6769.9069.559,758,400
Jul 8, 202469.9070.1469.3569.6869.3312,077,700
Jul 5, 202468.1670.1568.1070.0469.6921,586,100
Jul 3, 202467.8168.2567.6268.2467.906,287,500
Jul 2, 202467.4468.0867.2668.0767.739,436,500
Jul 1, 202467.8968.2467.2567.4867.148,666,000
Jun 28, 202467.8768.1067.3267.7167.3718,816,700
Jun 27, 202468.2968.5867.6767.8867.5412,899,200
Jun 26, 202467.4068.6067.2168.2967.9514,177,500
Jun 25, 202467.1767.5966.5567.4267.0820,904,000
Jun 24, 202468.0569.0467.9068.9068.5512,470,400
Jun 21, 202468.2668.5567.8367.9167.5725,891,500
Jun 20, 202467.3568.1367.3068.0167.6713,860,800
Jun 18, 202467.6367.8767.3067.6067.2612,093,500
Jun 17, 202466.9267.4466.4167.4267.0812,103,000
Jun 14, 202466.5467.1166.3067.0266.6812,590,100
Jun 13, 202466.3066.7665.9566.7066.3611,196,600
Jun 12, 202466.8566.9465.9066.3165.9811,704,700
Jun 11, 202466.9566.9666.3566.7366.3913,367,500
Jun 10, 202467.1967.3366.2766.9666.6221,667,400
Jun 7, 202467.4067.5765.6465.8865.5520,213,200
Jun 6, 202467.0667.4466.7767.1566.8113,256,000
Jun 5, 202466.5767.1566.2867.0966.7514,982,700
Jun 4, 202465.9966.6465.8366.6066.2614,780,800
Jun 3, 202465.5165.8465.1665.8265.4911,578,700
May 31, 202464.6765.9064.1665.7665.4327,632,200
May 30, 202464.9365.1764.7764.8964.5613,053,500
May 29, 202464.7565.2164.6564.9264.5911,538,600
May 28, 202465.2265.4764.7465.0464.7113,349,600
May 24, 202465.1365.6965.0165.3865.0511,793,800
May 23, 202465.1765.5264.5664.8464.5116,222,900
May 22, 202464.9865.6964.7365.2564.9214,879,400
May 21, 202464.5365.1964.4565.1564.8217,131,700
May 20, 202464.4264.7663.8764.1863.8615,001,400
May 17, 202464.2464.8863.6364.6564.3229,330,400
May 16, 202464.2264.4262.9464.0163.6960,545,600
May 15, 202459.8359.9459.4759.8359.5322,240,600
May 14, 202460.5260.5559.4459.8659.5618,780,100
May 13, 202460.6261.3560.2960.4160.1119,260,500
May 10, 202460.4160.5860.1660.4860.1712,356,600
May 9, 2024 0.21 Dividend
May 9, 202460.2060.5859.9560.4460.1314,550,500
May 8, 202460.6360.8560.2260.3059.7911,015,700
May 7, 202460.1760.8060.0560.6260.1114,520,200
May 6, 202460.0060.0059.3959.8759.3611,119,400
May 3, 202459.6259.9859.1459.8259.3114,207,400
May 2, 202458.9459.8958.5859.7159.2017,574,100
May 1, 202459.3159.4158.7258.8558.3515,464,300
Apr 30, 202460.2060.3059.1659.3558.8514,209,200
Apr 29, 202460.1860.3959.9460.2459.739,785,100
Apr 26, 202460.1160.3960.0060.1659.6511,045,200
Apr 25, 202460.0560.5359.8360.2159.7019,263,000
Apr 24, 202458.9860.0458.8159.8759.3618,529,100
Apr 23, 202460.2560.3558.5659.0958.5917,963,900
Apr 22, 202459.5660.4059.0460.1459.6314,910,000
Apr 19, 202459.4559.6758.9759.5359.0314,160,200
Apr 18, 202459.8359.9459.2259.2658.7612,061,500
Apr 17, 202460.1560.4359.5759.6559.1415,329,700
Apr 16, 202460.0360.2959.7859.8459.3314,726,300
Apr 15, 202460.5160.7059.9159.9359.4210,557,200
Apr 12, 202460.0060.7259.9560.1459.6312,278,100
Apr 11, 202460.7560.8960.0760.0959.5810,987,600
Apr 10, 202459.6260.7659.3960.6260.1115,097,600
Apr 9, 202459.8759.9759.3059.7959.2810,015,900
Apr 8, 202459.6060.0459.4259.7859.2711,070,100
Apr 5, 202459.5560.0459.4959.8559.3410,332,300
Apr 4, 202459.5459.8159.2959.5059.0014,436,100
Apr 3, 202459.3859.5058.9459.4358.9314,615,100
Apr 2, 202459.9060.1058.8859.1658.6619,510,100
Apr 1, 202460.3160.7659.9360.0059.4913,837,600
Mar 28, 202460.6660.7760.1660.1759.6617,535,100
Mar 27, 202460.8761.0560.3860.7260.2114,363,400
Mar 26, 202460.4660.8360.2360.5160.0013,738,300
Mar 25, 202460.8760.9960.3660.5760.0614,186,600
Mar 22, 202461.3261.5360.8560.8760.3514,025,400
Mar 21, 202461.2861.6661.0561.4560.9314,265,900
Mar 20, 202460.8461.2860.7461.2560.7312,007,600
Mar 19, 202460.9761.0760.6060.8760.3512,353,600
Mar 18, 202460.6960.9060.3960.8660.3416,801,700
Mar 15, 202460.6861.1560.4660.6860.1750,904,600
Mar 14, 2024 0.21 Dividend
Mar 14, 202461.2861.4460.6061.0260.5016,584,700
Mar 13, 202461.2661.4660.8861.2860.5515,935,200
Mar 12, 202460.9561.5760.6561.4160.6816,613,100
Mar 11, 202460.1060.7159.8760.6659.9414,154,000
Mar 8, 202460.0060.2859.7360.1259.4112,132,000
Mar 7, 202461.0061.0760.3560.3659.6516,195,300
Mar 6, 202460.1260.6260.0460.5759.8512,698,700
Mar 5, 202459.8760.3459.5860.0459.3319,676,900
Mar 4, 202458.5059.3958.4059.3058.6016,033,300
Mar 1, 202458.8058.8558.2058.7658.0619,017,700
Feb 29, 202459.4559.4958.5958.6157.9229,245,100
Feb 28, 202459.5559.7659.3159.6258.9114,803,300
Feb 27, 202459.6459.8059.2259.5958.8818,012,700
Feb 26, 2024 3:1 Stock Splits
Feb 26, 202459.1259.8458.1859.6058.8932,154,800
Feb 23, 202458.7059.2258.4458.5257.8374,365,800
Feb 22, 202457.9658.4957.7758.4757.7829,512,800
Feb 21, 202458.3358.5357.6057.9057.2140,551,600
Feb 20, 202459.4960.4558.4158.6257.9371,788,500
Feb 16, 202456.7657.3156.4356.7956.1122,373,400
Feb 15, 202456.6056.6255.9956.4355.7616,948,800
Feb 14, 202456.2556.2955.8556.2055.5318,484,500
Feb 13, 202456.8757.0256.0956.3855.7118,574,200
Feb 12, 202456.4156.7956.3556.7756.0914,795,100
Feb 9, 202456.4656.5856.3156.4355.7614,329,800
Feb 8, 202456.4656.8556.3856.4655.7914,427,900
Feb 7, 202456.7656.8956.4056.4655.7917,082,600
Feb 6, 202456.2656.6556.1156.6055.9314,181,300
Feb 5, 202456.6756.6756.0256.2255.5519,145,100
Feb 2, 202456.0556.8655.9756.5255.8521,670,800
Feb 1, 202455.2356.1255.0656.1055.4420,792,700
Jan 31, 202455.9355.9355.0455.0854.4326,134,800
Jan 30, 202454.9055.2754.5455.2054.5415,270,000
Jan 29, 202454.7855.1454.5155.0154.3618,240,300
Jan 26, 202454.3554.7954.2254.7654.1115,746,400
Jan 25, 202453.8054.2953.4754.2853.6416,369,500
Jan 24, 202454.3054.3653.4453.5052.8722,932,900
Jan 23, 202454.0454.2853.9254.2753.6212,066,600
Jan 22, 202454.2654.3253.8354.1353.4913,938,300
Jan 19, 202454.4854.5253.8154.1353.4919,175,400
Jan 18, 202453.7254.4653.5654.4153.7718,190,500
Jan 17, 202453.7954.0053.5453.6953.0514,827,800
Jan 16, 202453.8154.1353.7453.9453.3017,032,500

Related Tickers

COST Costco Wholesale Corporation
920.92
+0.40%
 
TGT Target Corporation
136.39
-0.06%
 
DG Dollar General Corporation
69.60
+0.32%
 
DOL.TO Dollarama Inc.
134.75
-0.99%
 
DLTR Dollar Tree, Inc.
70.77
+0.86%
 
BJ BJ's Wholesale Club Holdings, Inc.
93.03
-0.62%
 
COST.NE Costco Wholesale Corporation
42.58
+0.50%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
98.11
-1.53%
 
TBBB BBB Foods Inc.
29.69
-3.23%
 
PSMT PriceSmart, Inc.
87.39
+1.42%