ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

WMT Walmart Inc

78.12
0.08 (0.10%)
Pre Market
Last Updated: 05:24:31
Delayed by 15 minutes

WMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 19 2024 78.04 -0.99 -1.25% 79.05 79.05 77.49 20,726,539
Sep 18 2024 79.03 0.43 0.55% 78.60 79.41 78.28 15,326,036
Sep 17 2024 78.60 -1.96 -2.43% 79.79 80.26 78.26 19,960,134
Sep 16 2024 80.56 -0.04 -0.05% 80.84 80.87 80.14 15,094,110
Sep 13 2024 80.60 0.94 1.18% 79.86 80.685 79.75 12,440,020
Sep 12 2024 79.66 0.82 1.04% 78.66 79.905 78.63 14,486,784
Sep 11 2024 78.84 0.03 0.04% 78.38 78.92 77.565 19,516,009
Sep 10 2024 78.81 1.47 1.90% 77.71 78.90 77.61 17,328,479
Sep 09 2024 77.34 0.70 0.91% 76.85 77.47 76.49 22,257,065
Sep 06 2024 76.64 -0.32 -0.42% 77.13 77.32 76.30 14,064,019
Sep 05 2024 76.96 -0.28 -0.36% 77.21 77.45 76.39 12,707,247
Sep 04 2024 77.24 0.07 0.09% 77.33 77.48 76.73 18,441,223
Sep 03 2024 77.17 -0.06 -0.08% 77.68 77.81 76.795 22,021,202
Aug 30 2024 77.23 0.81 1.06% 76.44 77.475 76.22 23,225,064
Aug 29 2024 76.42 0.34 0.45% 75.99 76.47 75.67 11,850,806
Aug 28 2024 76.08 -0.05 -0.07% 76.25 76.43 75.805 9,808,796
Aug 27 2024 76.13 0.10 0.13% 76.48 76.48 75.77 11,548,344
Aug 26 2024 76.03 0.33 0.44% 75.89 76.205 75.57 9,504,404
Aug 23 2024 75.70 0.12 0.16% 75.55 75.81 75.0077 12,291,248
Aug 22 2024 75.58 0.34 0.45% 75.37 76.22 75.15 16,508,636
Aug 21 2024 75.24 0.70 0.94% 75.12 75.58 74.59 15,717,978
Aug 20 2024 74.54 0.82 1.11% 73.75 74.75 73.72 14,420,496
Aug 19 2024 73.72 0.27 0.37% 73.49 73.98 73.34 13,699,974
Aug 16 2024 73.45 0.27 0.37% 72.70 73.605 72.52 18,355,861
Aug 15 2024 73.18 4.52 6.58% 74.12 74.44 72.78 49,546,863
Aug 14 2024 68.66 0.53 0.78% 67.92 68.79 67.85 22,875,859
Aug 13 2024 68.13 -0.57 -0.83% 68.38 68.48 67.14 25,811,478
Aug 12 2024 68.70 0.75 1.10% 68.39 69.225 68.07 17,381,126
Aug 09 2024 67.95 0.29 0.43% 67.85 68.22 67.33 13,801,658
Aug 08 2024 67.66 0.75 1.12% 66.84 67.9199 66.67 12,483,333
Aug 07 2024 66.91 -0.83 -1.23% 68.02 68.07 66.81 18,485,620
Aug 06 2024 67.74 0.15 0.22% 67.85 68.63 67.68 14,768,434
Aug 05 2024 67.59 -0.87 -1.27% 67.86 68.58 66.91 19,908,581
Aug 02 2024 68.46 -1.33 -1.91% 69.83 70.235 67.74 22,889,148
Aug 01 2024 69.79 1.15 1.68% 68.76 69.80 68.52 17,278,461
Jul 31 2024 68.64 -0.55 -0.79% 69.16 69.25 68.29 22,906,624
Jul 30 2024 69.19 -0.43 -0.62% 69.47 69.845 68.98 12,521,715
Jul 29 2024 69.62 -0.16 -0.23% 69.73 69.90 69.13 10,312,250
Jul 26 2024 69.78 -0.24 -0.34% 70.23 70.235 68.83 16,788,199
Jul 25 2024 70.02 -0.58 -0.82% 70.64 70.70 69.95 18,447,603
Jul 24 2024 70.60 -0.05 -0.07% 70.57 70.84 70.34 22,125,179
Jul 23 2024 70.65 0.25 0.35% 70.53 70.70 70.11 9,260,704
Jul 22 2024 70.4001 -0.35 -0.49% 70.82 71.26 70.2301 6,422,948
Jul 19 2024 70.75 -0.07 -0.10% 71.12 71.33 70.65 10,487,365
Jul 18 2024 70.82 -0.21 -0.30% 70.63 71.19 70.43 10,681,867
Jul 17 2024 71.03 1.04 1.49% 70.19 71.10 69.95 13,130,769
Jul 16 2024 69.99 0.38 0.55% 69.82 70.24 69.58 9,831,300
Jul 15 2024 69.61 0.37 0.53% 69.30 69.975 69.30 10,158,757
Jul 12 2024 69.24 -0.56 -0.80% 69.90 70.0299 69.17 12,141,072
Jul 11 2024 69.80 -0.61 -0.87% 70.18 70.30 69.26 15,418,745
Jul 10 2024 70.41 0.51 0.73% 70.10 70.44 69.72 10,796,251
Jul 09 2024 69.90 0.22 0.32% 69.71 70.25 69.67 9,758,845
Jul 08 2024 69.68 -0.36 -0.51% 69.88 70.14 69.35 12,074,865
Jul 05 2024 70.04 1.80 2.64% 68.16 70.15 68.10 21,584,289
Jul 03 2024 68.24 0.17 0.25% 67.81 68.25 67.62 6,287,547
Jul 02 2024 68.07 0.59 0.87% 67.46 68.085 67.26 9,431,228
Jul 01 2024 67.48 -0.23 -0.34% 67.89 68.24 67.25 8,663,804
Jun 28 2024 67.71 -0.17 -0.25% 67.87 68.0981 67.32 18,815,036
Jun 27 2024 67.88 -0.41 -0.60% 68.29 68.58 67.665 12,898,644
Jun 26 2024 68.29 0.87 1.29% 67.46 68.5999 67.21 14,167,536
Jun 25 2024 67.42 -1.48 -2.15% 67.36 67.59 66.55 20,897,866
Jun 24 2024 68.90 0.99 1.46% 68.05 69.04 67.90 12,467,463

Your Recent History

Delayed Upgrade Clock