Walmart Inc (1WMT)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.123076923077 | 65 | 65.3 | 64.92 | 157 | 65.2077551 | DE |
| 4 | 1.17 | 1.83529411765 | 63.75 | 65.3 | 62.82 | 173 | 64.24836424 | DE |
| 12 | 10.01 | 18.2298306319 | 54.91 | 65.3 | 54.9 | 170 | 61.82122477 | DE |
| 26 | -84.92 | -56.6737853711 | 149.84 | 166.26 | 53.35 | 159 | 69.72923319 | DE |
| 52 | -90.44 | -58.2131822863 | 155.36 | 166.26 | 53.35 | 136 | 75.75920908 | DE |
| 156 | -90.44 | -58.2131822863 | 155.36 | 166.26 | 53.35 | 136 | 75.75920908 | DE |
| 260 | -90.44 | -58.2131822863 | 155.36 | 166.26 | 53.35 | 136 | 75.75920908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721836500 | 65.28 | 0.16 | 0.25 | 65.28 | 65.28 | 65.28 | 30 |
| 1721750100 | 65.12 | -0.1 | -0.15 | 65.12 | 65.12 | 65.12 | 20 |
| 1721663700 | 65.22 | -0.03 | -0.05 | 65.22 | 65.3 | 65.22 | 282 |
| 1721404500 | 65.25 | 0.28 | 0.43 | 65.269999 | 65.269999 | 65.25 | 370 |
| 1721318100 | 64.97 | 0.66 | 1.03 | 65 | 65 | 64.97 | 82 |
| 1721231700 | 64.31 | 0.59 | 0.93 | 64.519999 | 64.519999 | 63.84 | 302 |
| 1721145300 | 63.72 | 0.01 | 0.02 | 63.72 | 63.72 | 63.72 | 1 |
| 1721058900 | 63.71 | -0.3 | -0.47 | 63.89 | 63.89 | 63.71 | 63 |
| 1720799700 | 64.01 | -1.2 | -1.84 | 64.55 | 64.55 | 64.01 | 46 |
| 1720713300 | 65.209999 | 0.33 | 0.51 | 65.209999 | 65.209999 | 65.209999 | 22 |
| 1720626900 | 64.879999 | 0.07 | 0.11 | 64.959999 | 64.959999 | 64.879999 | 40 |
| 1720540500 | 64.81 | 0.57 | 0.89 | 64.81 | 64.81 | 64.81 | 2 |
| 1720454100 | 64.239999 | 0.74 | 1.17 | 65.069999 | 65.069999 | 63.51 | 1295 |
| 1720194900 | 63.5 | 0.23 | 0.36 | 63.25 | 63.5 | 63.25 | 116 |
| 1720108500 | 63.27 | 0.04 | 0.06 | 63.27 | 63.27 | 63.27 | 32 |
| 1720022100 | 63.23 | 0.41 | 0.65 | 62.82 | 63.23 | 62.82 | 77 |
| 1719935700 | 62.82 | -0.21 | -0.33 | 62.82 | 62.82 | 62.82 | 100 |
| 1719849300 | 63.03 | -0.35 | -0.55 | 63.29 | 63.29 | 63.03 | 193 |
| 1719590100 | 63.38 | 0.68 | 1.08 | 63.75 | 64.019999 | 63.38 | 216 |
| 1719503700 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1719417300 | 62.7 | 0 | 0.00 | 62.7 | 62.7 | 62.7 | 0 |
| 1719330900 | 62.7 | -1.08 | -1.69 | 64.26 | 64.26 | 62.7 | 70 |
| 1719244500 | 63.78 | 0.78 | 1.24 | 63.78 | 63.78 | 63.78 | 3 |
| 1718985300 | 63 | 0 | 0.00 | 63 | 63 | 63 | 0 |
| 1718898900 | 63 | -0.01 | -0.02 | 63.22 | 63.43 | 63 | 396 |
| 1718812500 | 63.01 | 0.05 | 0.08 | 63.52 | 63.52 | 63.01 | 130 |
| 1718726100 | 62.96 | 0.76 | 1.22 | 62.96 | 62.96 | 62.96 | 1000 |
| 1718639700 | 62.2 | 0.07 | 0.11 | 62.7 | 62.7 | 62.2 | 8 |
| 1718380500 | 62.13 | 0.47 | 0.76 | 61.92 | 62.13 | 61.92 | 19 |
| 1718294100 | 61.66 | 0.77 | 1.26 | 61.66 | 61.66 | 61.66 | 4 |
| 1718207700 | 60.89 | -1.06 | -1.71 | 61.19 | 61.19 | 60.89 | 55 |
| 1718121300 | 61.95 | 0 | 0.00 | 61.95 | 61.95 | 61.95 | 0 |
| 1718034900 | 61.95 | 0.42 | 0.68 | 62.32 | 62.32 | 61.95 | 115 |
| 1717775700 | 61.53 | -0.38 | -0.61 | 61.91 | 61.91 | 61.53 | 67 |
| 1717689300 | 61.91 | 0.68 | 1.11 | 62.12 | 62.12 | 61.61 | 301 |
| 1717602900 | 61.23 | 0.43 | 0.71 | 63.68 | 63.68 | 61.16 | 320 |
| 1717516500 | 60.8 | 0.41 | 0.68 | 60.36 | 60.8 | 60.36 | 44 |
| 1717430100 | 60.39 | 0.88 | 1.48 | 63.27 | 63.27 | 60.39 | 290 |
| 1717170900 | 59.51 | -0.61 | -1.01 | 59.51 | 59.51 | 59.51 | 32 |
| 1717084500 | 60.12 | 0 | 0.00 | 60.12 | 60.12 | 60.12 | 0 |
| 1716998100 | 60.12 | 0.13 | 0.22 | 60.12 | 60.12 | 60.12 | 2 |
| 1716911700 | 59.99 | -0.35 | -0.58 | 60.08 | 60.12 | 59.99 | 49 |
| 1716825300 | 60.34 | 0.29 | 0.48 | 60.34 | 60.34 | 60.34 | 39 |
| 1716566100 | 60.05 | -0.45 | -0.74 | 60.31 | 60.31 | 59.81 | 77 |
| 1716479700 | 60.5 | -0.08 | -0.13 | 60.13 | 60.5 | 60.13 | 32 |
| 1716393300 | 60.58 | 1.67 | 2.83 | 59.83 | 60.58 | 59.83 | 99 |
| 1716306900 | 58.91 | -0.73 | -1.22 | 58.91 | 58.91 | 58.91 | 51 |
| 1716220500 | 59.64 | 0.3 | 0.51 | 59.64 | 59.64 | 59.25 | 340 |
| 1715961300 | 59.34 | 1.32 | 2.28 | 58.67 | 59.34 | 58.67 | 262 |
| 1715874900 | 58.02 | 2.56 | 4.62 | 56.05 | 58.98 | 56.05 | 991 |
| 1715788500 | 55.46 | 0 | 0.00 | 55.46 | 55.46 | 55.46 | 0 |
| 1715702100 | 55.46 | -1.11 | -1.96 | 56.49 | 56.49 | 55.46 | 76 |
| 1715615700 | 56.57 | 0.22 | 0.39 | 56.29 | 57.65 | 56.21 | 368 |
| 1715356500 | 56.35 | 0.17 | 0.30 | 56.35 | 56.35 | 56.35 | 7 |
| 1715270100 | 56.18 | 0 | 0.00 | 56.18 | 56.18 | 56.18 | 0 |
| 1715183700 | 56.18 | 0 | 0.00 | 56.18 | 56.18 | 56.18 | 0 |
| 1715097300 | 56.18 | 0.64 | 1.15 | 55.32 | 56.18 | 55.32 | 47 |
| 1715010900 | 55.54 | 0.64 | 1.17 | 55.74 | 55.74 | 55.34 | 34 |
| 1714751700 | 54.9 | 0 | 0.00 | 54.9 | 54.9 | 54.9 | 0 |
| 1714665300 | 54.9 | -2.44 | -4.26 | 54.91 | 54.91 | 54.9 | 54 |
| 1714492500 | 57.34 | 1.22 | 2.17 | 56.76 | 57.34 | 56.37 | 277 |
| 1714406100 | 56.12 | 0 | 0.00 | 56.25 | 56.41 | 56.12 | 241 |
| 1714146900 | 56.12 | 0 | 0.00 | 56.12 | 56.12 | 56.12 | 0 |
| 1714060500 | 56.12 | 0.03 | 0.05 | 56.12 | 56.12 | 56.12 | 12 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
