Walmart Inc (1WMT)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.16 | 4.21670669869 | 74.94 | 79.24 | 74.94 | 486 | 77.67184671 | DE |
| 4 | 4.4 | 5.97014925373 | 73.7 | 79.24 | 72.7 | 305 | 76.15202212 | DE |
| 12 | 11.9 | 17.9758308157 | 66.2 | 79.24 | 65.96 | 276 | 72.34793473 | DE |
| 26 | 22.78 | 41.1785972523 | 55.32 | 79.24 | 55.32 | 220 | 68.10742062 | DE |
| 52 | -77.26 | -49.7296601442 | 155.36 | 166.26 | 53.35 | 177 | 73.43715966 | DE |
| 156 | -77.26 | -49.7296601442 | 155.36 | 166.26 | 53.35 | 177 | 73.43715966 | DE |
| 260 | -77.26 | -49.7296601442 | 155.36 | 166.26 | 53.35 | 177 | 73.43715966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730912100 | 77.81 | 1.88 | 2.48 | 79.11 | 79.24 | 77.23 | 1827 |
| 1730825700 | 75.93 | 0 | 0.00 | 75.93 | 75.93 | 75.93 | 0 |
| 1730739300 | 75.93 | 0.38 | 0.50 | 75.87 | 75.93 | 75.87 | 20 |
| 1730480100 | 75.55 | 0.47 | 0.63 | 76.02 | 76.02 | 75.43 | 72 |
| 1730393700 | 75.08 | -0.06 | -0.08 | 74.94 | 75.08 | 74.94 | 25 |
| 1730307300 | 75.14 | -1.55 | -2.02 | 75.67 | 75.76 | 75.14 | 153 |
| 1730220900 | 76.69 | 0.18 | 0.24 | 76.53 | 76.69 | 76.53 | 19 |
| 1730134500 | 76.51 | 0 | 0.00 | 76.38 | 76.58 | 76.37 | 554 |
| 1729871700 | 76.51 | -0.48 | -0.62 | 76.9 | 76.99 | 76.51 | 279 |
| 1729785300 | 76.99 | 0.2 | 0.26 | 77.71 | 77.71 | 76.8 | 148 |
| 1729698900 | 76.79 | 1.63 | 2.17 | 75.61 | 76.86 | 75.61 | 521 |
| 1729612500 | 75.16 | 0.29 | 0.39 | 74.56 | 75.16 | 74.56 | 11 |
| 1729526100 | 74.87 | -0.3 | -0.40 | 75.29 | 75.29 | 74.8 | 998 |
| 1729266900 | 75.17 | 0.32 | 0.43 | 74.87 | 75.24 | 74.53 | 281 |
| 1729180500 | 74.85 | 0.37 | 0.50 | 74.95 | 75.06 | 74.76 | 244 |
| 1729094100 | 74.48 | 0.5 | 0.68 | 75.45 | 75.45 | 74.48 | 118 |
| 1729007700 | 73.98 | 0.55 | 0.75 | 73.75 | 73.98 | 73.75 | 82 |
| 1728921300 | 73.43 | 0.73 | 1.00 | 73.43 | 73.48 | 73.2 | 189 |
| 1728662100 | 72.7 | -0.38 | -0.52 | 73.06 | 73.06 | 72.7 | 100 |
| 1728575700 | 73.08 | -0.05 | -0.07 | 73.7 | 73.7 | 73.08 | 145 |
| 1728489300 | 73.13 | -0.14 | -0.19 | 72.99 | 73.39 | 72.65 | 155 |
| 1728402900 | 73.27 | 0 | 0.00 | 73.27 | 73.27 | 73.27 | 0 |
| 1728316500 | 73.27 | -0.1 | -0.14 | 73.72 | 73.97 | 73.27 | 1047 |
| 1728057300 | 73.37 | 0.69 | 0.95 | 73.34 | 73.37 | 73.34 | 73 |
| 1727970900 | 72.68 | -0.65 | -0.89 | 73.1 | 73.1 | 72.68 | 139 |
| 1727884500 | 73.33 | 0.42 | 0.58 | 73.41 | 73.42 | 73.33 | 199 |
| 1727798100 | 72.91 | 1.51 | 2.11 | 74.95 | 74.95 | 70.75 | 556 |
| 1727711700 | 71.4 | -0.32 | -0.45 | 71.4 | 71.4 | 71.4 | 56 |
| 1727452500 | 71.72 | -0.44 | -0.61 | 71.98 | 72.09 | 71.4 | 138 |
| 1727366100 | 72.16 | -0.4 | -0.55 | 73.36 | 73.38 | 70.7 | 320 |
| 1727279700 | 72.56 | -0.09 | -0.12 | 72.54 | 72.57 | 72.27 | 37 |
| 1727193300 | 72.65 | 0.31 | 0.43 | 72.65 | 72.99 | 72.65 | 56 |
| 1727106900 | 72.34 | 1.44 | 2.03 | 70.59 | 72.34 | 70.59 | 177 |
| 1726847700 | 70.9 | 0.8 | 1.14 | 70.31 | 70.9 | 69.91 | 410 |
| 1726761300 | 70.1 | -0.45 | -0.64 | 71.34 | 71.34 | 70.1 | 72 |
| 1726674900 | 70.55 | -1.23 | -1.71 | 70.55 | 70.55 | 70.55 | 13 |
| 1726588500 | 71.78 | -0.48 | -0.66 | 72.37 | 72.37 | 71.78 | 41 |
| 1726502100 | 72.26 | -0.14 | -0.19 | 72.33 | 72.83 | 72.26 | 183 |
| 1726242900 | 72.4 | 0.66 | 0.92 | 72.12 | 72.4 | 72.12 | 139 |
| 1726156500 | 71.74 | 1.15 | 1.63 | 71.83 | 71.94 | 71.56 | 145 |
| 1726070100 | 70.59 | 0.76 | 1.09 | 70.59 | 70.59 | 70.59 | 36 |
| 1725983700 | 69.83 | 1.09 | 1.59 | 70.34 | 70.34 | 69.76 | 66 |
| 1725897300 | 68.74 | 0 | 0.00 | 68.74 | 68.74 | 68.74 | 0 |
| 1725638100 | 68.74 | -0.33 | -0.48 | 69.3 | 69.83 | 68.74 | 120 |
| 1725551700 | 69.07 | -0.63 | -0.90 | 69.77 | 69.77 | 69.07 | 209 |
| 1725465300 | 69.7 | -0.49 | -0.70 | 69.83 | 69.83 | 69.25 | 426 |
| 1725378900 | 70.19 | -0.33 | -0.47 | 70.49 | 70.49 | 70 | 209 |
| 1725292500 | 70.52 | 1.57 | 2.28 | 70.44 | 70.52 | 69.95 | 260 |
| 1725033300 | 68.95 | 0.85 | 1.25 | 68.84 | 69.12 | 68.84 | 1135 |
| 1724946900 | 68.1 | 0 | 0.00 | 68.1 | 68.1 | 68.1 | 0 |
| 1724860500 | 68.1 | 0.05 | 0.07 | 68.26 | 68.26 | 68.1 | 19 |
| 1724774100 | 68.05 | -0.08 | -0.12 | 67.78 | 68.27 | 67.78 | 10 |
| 1724687700 | 68.13 | 0.71 | 1.05 | 67.4 | 68.13 | 67.4 | 405 |
| 1724428500 | 67.42 | -0.55 | -0.81 | 67.99 | 67.99 | 67.42 | 175 |
| 1724342100 | 67.97 | 0.49 | 0.73 | 67.96 | 67.97 | 67.61 | 341 |
| 1724255700 | 67.48 | 0.48 | 0.72 | 67.9 | 67.98 | 67.48 | 237 |
| 1724169300 | 67 | 0.2 | 0.30 | 66.68 | 67 | 66.68 | 257 |
| 1724082900 | 66.8 | 0.05 | 0.07 | 66.68 | 66.8 | 66.61 | 234 |
| 1723823700 | 66.75 | 4.55 | 7.32 | 66.2 | 69.31 | 65.959999 | 1318 |
| 1723650900 | 62.2 | -0.72 | -1.14 | 64.31 | 64.31 | 61.28 | 261 |
| 1723564500 | 62.92 | -0.37 | -0.58 | 62.92 | 62.92 | 62.92 | 30 |
| 1723478100 | 63.29 | 1.29 | 2.08 | 64.5 | 64.5 | 62.44 | 577 |
| 1723218900 | 62 | 0.5 | 0.81 | 62 | 62 | 62 | 77 |
| 1723132500 | 61.5 | -0.4 | -0.65 | 61.5 | 61.5 | 61.5 | 50 |
| 1723046100 | 61.9 | -0.61 | -0.98 | 60.33 | 62 | 60.33 | 179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
