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

WMT Walmart Inc

62.63
0.53 (0.85%)
Jun 14 2024 - Closed
Realtime Data

WMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 62.48 0.48 0.77% 62.21 62.74 62.06 4,345
Jun 13 2024 62.00 0.61 0.99% 61.36 62.00 61.14 9,811
Jun 12 2024 61.39 -0.71 -1.14% 62.16 62.36 60.85 13,472
Jun 11 2024 62.10 -0.08 -0.13% 62.37 62.81 61.87 13,833
Jun 10 2024 62.18 1.18 1.93% 61.86 62.50 61.67 8,590
Jun 07 2024 61.00 -0.48 -0.78% 61.99 62.38 60.84 7,990
Jun 06 2024 61.48 -0.25 -0.40% 61.82 61.97 61.38 12,874
Jun 05 2024 61.73 0.53 0.87% 61.59 61.75 60.93 12,592
Jun 04 2024 61.20 0.92 1.53% 60.47 61.24 60.29 14,469
Jun 03 2024 60.28 -0.31 -0.51% 60.89 61.50 59.92 15,964
May 31 2024 60.59 0.73 1.22% 59.91 60.60 59.04 5,326
May 30 2024 59.86 -0.21 -0.35% 59.69 60.24 59.66 5,033
May 29 2024 60.07 0.21 0.35% 59.80 60.28 59.62 6,071
May 28 2024 59.86 -0.91 -1.50% 60.81 60.81 59.61 8,553
May 27 2024 60.77 0.55 0.91% 60.33 60.81 60.16 11,281
May 24 2024 60.22 0.44 0.74% 60.22 60.53 59.81 9,510
May 23 2024 59.78 -0.56 -0.93% 60.43 60.68 59.73 10,783
May 22 2024 60.34 0.34 0.57% 60.14 60.78 59.72 10,996
May 21 2024 60.00 1.12 1.90% 59.16 60.00 58.96 11,436
May 20 2024 58.88 -0.60 -1.01% 59.50 59.64 58.88 8,405
May 17 2024 59.48 0.54 0.92% 58.94 59.68 58.61 18,729
May 16 2024 58.94 4.18 7.63% 55.49 59.27 54.64 33,459
May 15 2024 54.76 -0.60 -1.08% 55.47 55.47 54.70 12,115
May 14 2024 55.36 -0.77 -1.37% 56.30 56.30 54.94 6,039
May 13 2024 56.13 -0.04 -0.07% 56.19 56.80 55.87 10,122
May 10 2024 56.17 0.17 0.30% 56.24 56.39 55.85 6,998
May 09 2024 56.00 -0.16 -0.28% 55.97 56.24 55.71 3,127
May 08 2024 56.16 -0.05 -0.09% 56.42 56.58 56.10 7,830
May 07 2024 56.21 0.87 1.57% 55.52 56.41 55.48 5,955
May 06 2024 55.34 -0.29 -0.52% 55.70 55.78 55.14 12,719
May 03 2024 55.63 -0.09 -0.16% 55.86 55.92 54.85 8,548
May 02 2024 55.72 0.08 0.14% 55.06 55.81 54.88 7,022
Apr 30 2024 55.64 -0.42 -0.75% 56.22 56.43 55.38 5,057
Apr 29 2024 56.06 -0.13 -0.23% 56.32 56.40 55.70 9,184
Apr 26 2024 56.19 0.09 0.16% 56.09 56.46 55.92 7,656
Apr 25 2024 56.10 0.16 0.29% 55.69 56.35 55.62 7,894
Apr 24 2024 55.94 0.78 1.41% 55.20 55.99 55.01 7,583
Apr 23 2024 55.16 -1.34 -2.37% 56.41 56.79 54.73 17,941
Apr 22 2024 56.50 0.78 1.40% 55.92 56.62 55.51 7,715
Apr 19 2024 55.72 -0.02 -0.04% 55.23 55.84 55.23 5,884
Apr 18 2024 55.74 -0.26 -0.46% 55.96 56.09 55.74 10,504
Apr 17 2024 56.00 -0.45 -0.80% 56.46 56.72 55.95 6,940
Apr 16 2024 56.45 0.06 0.11% 56.29 56.70 56.16 8,351
Apr 15 2024 56.39 -0.10 -0.18% 56.56 57.00 56.20 12,449
Apr 12 2024 56.49 0.45 0.80% 56.24 57.05 56.18 9,386
Apr 11 2024 56.04 -0.44 -0.78% 56.44 56.66 56.01 5,879
Apr 10 2024 56.48 1.54 2.80% 55.17 56.50 54.97 9,610
Apr 09 2024 54.94 -0.18 -0.33% 55.11 55.17 54.68 5,281
Apr 08 2024 55.12 -0.03 -0.05% 55.37 55.41 54.99 8,926
Apr 05 2024 55.15 0.27 0.49% 54.98 55.37 54.70 6,056
Apr 04 2024 54.88 0.04 0.07% 54.98 55.09 54.55 9,098
Apr 03 2024 54.84 -0.03 -0.05% 54.90 55.05 54.43 10,816
Apr 02 2024 54.87 -1.00 -1.79% 55.92 56.16 54.72 13,075
Mar 28 2024 55.87 -0.05 -0.09% 56.00 56.42 55.85 9,768
Mar 27 2024 55.92 -0.03 -0.05% 55.93 56.42 55.84 10,703
Mar 26 2024 55.95 0.13 0.23% 55.57 56.18 55.51 8,919
Mar 25 2024 55.82 -0.57 -1.01% 56.31 56.50 55.75 9,778
Mar 22 2024 56.39 -0.22 -0.39% 56.71 56.94 56.25 4,775
Mar 21 2024 56.61 0.71 1.27% 56.29 56.73 55.85 8,693
Mar 20 2024 55.90 -0.12 -0.21% 55.80 56.33 55.66 9,099
Mar 19 2024 56.02 0.02 0.04% 55.77 56.28 55.77 11,636
Mar 18 2024 56.00 0.27 0.48% 55.40 56.05 55.27 19,222

Your Recent History

Delayed Upgrade Clock