1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Walmart Inc (WMT)
  7. Historical

WMT

Walmart Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Walmart Inc WMT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.43 -2.44% 137.20 19:59:39
Open Price Low Price High Price Close Price Prev Close
140.51 137.04 140.715 137.14 140.63
more quote information »

WMT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week145.60147.88137.04142.5511,411,476-8.40-5.77%
1 Month149.60152.00137.04144.858,892,138-12.40-8.29%
3 Months146.95152.00134.705143.807,453,048-9.75-6.63%
6 Months142.21152.57134.40143.517,409,950-5.01-3.52%
1 Year153.60153.6597126.28141.508,057,727-16.40-10.68%
3 Years98.02153.659785.11126.087,740,20739.1839.97%
5 Years70.25153.659765.28108.968,020,21566.9595.3%

WMT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2021 137.14 -3.49 -2.48% 140.51 140.715 137.04 12,212,654
Nov 30 2021 140.63 -2.00 -1.4% 141.75 142.50 140.01 21,603,493
Nov 29 2021 142.63 -2.27 -1.57% 145.29 145.29 142.23 11,002,406
Nov 26 2021 144.90 -1.64 -1.12% 146.47 147.88 144.42 7,013,438
Nov 24 2021 146.54 0.73 0.5% 145.60 147.06 145.51 6,026,566
Nov 23 2021 145.81 1.03 0.71% 144.53 145.98 143.25 9,970,169
Nov 22 2021 144.78 2.39 1.68% 142.66 145.36 142.00 9,802,215
Nov 19 2021 142.39 -0.77 -0.54% 143.40 144.00 141.94 9,376,462
Nov 18 2021 143.16 1.22 0.86% 142.11 143.29 140.86 8,132,955
Nov 17 2021 141.94 -1.23 -0.86% 143.16 144.72 141.82 10,995,522
Nov 16 2021 143.17 -3.74 -2.55% 145.10 146.68 142.30 24,276,260
Nov 15 2021 146.91 -0.85 -0.58% 148.15 148.45 146.40 9,600,949
Nov 12 2021 147.76 -0.74 -0.5% 148.95 149.24 147.54 6,094,348
Nov 11 2021 148.50 0.06 0.04% 148.58 148.99 148.19 4,531,886
Nov 10 2021 148.44 -1.35 -0.9% 148.73 149.62 147.98 5,598,506
Nov 09 2021 149.79 0.52 0.35% 149.25 149.87 148.865 4,996,923
Nov 08 2021 149.27 -0.96 -0.64% 150.22 150.51 148.73 5,120,290
Nov 05 2021 150.23 -1.05 -0.69% 151.97 152.00 149.615 5,026,418
Nov 04 2021 151.28 1.10 0.73% 150.18 151.848 149.83 5,048,598
Nov 03 2021 150.18 0.46 0.31% 149.60 150.29 149.03 4,733,912
Nov 02 2021 149.72 -0.07 -0.05% 149.96 150.175 149.28 4,551,375
See More Historical Prices »


Your Recent History
NYSE
WMT
Walmart
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.