Walmart Inc (WALM34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.21 | -3.35458830053 | 36.07 | 37.49 | 34.84 | 50967 | 36.26932572 | DR |
| 4 | 2.52 | 7.79220779221 | 32.34 | 37.49 | 32.14 | 47895 | 35.34785993 | DR |
| 12 | 7.48 | 27.319211103 | 27.38 | 37.49 | 27.06 | 59095 | 31.29039349 | DR |
| 26 | 12.02 | 52.6269702277 | 22.84 | 37.49 | 22.64 | 50169 | 28.5538353 | DR |
| 52 | 19.13629164 | 121.703425184 | 15.72370836 | 37.49 | 15.63707636 | 30246 | 27.17349852 | DR |
| 156 | 18.19999962 | 109.243692706 | 16.66000038 | 37.49 | 11.89857227 | 21440 | 20.71259807 | DR |
| 260 | -5.87703294 | -14.4267574633 | 40.73703294 | 70.86497763 | 11.89857227 | 19643 | 21.00079806 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 34.86 | -0.99 | -2.76 | 35.48 | 35.64 | 34.84 | 36597 |
| 1734643800 | 35.85 | -1.35 | -3.63 | 36.99 | 37.14 | 35.79 | 84960 |
| 1734557400 | 37.2 | 0.83 | 2.28 | 36.37 | 37.49 | 36.36 | 50486 |
| 1734470940 | 36.37 | 0.01 | 0.03 | 36.33 | 36.71 | 36.05 | 32807 |
| 1734384540 | 36.36 | 0.4 | 1.11 | 35.32 | 36.36 | 35.32 | 30297 |
| 1734125340 | 35.96 | -0.04 | -0.11 | 36.07 | 36.99 | 35.02 | 56284 |
| 1734039000 | 36 | 0.2 | 0.56 | 35.9 | 36.06 | 33.96 | 77181 |
| 1733952540 | 35.8 | -0.17 | -0.47 | 36.08 | 36.64 | 35.6 | 59721 |
| 1733866140 | 35.97 | 0.02 | 0.06 | 36.13 | 36.13 | 35.32 | 69529 |
| 1733779740 | 35.95 | -0.57 | -1.56 | 36.89 | 36.89 | 35.52 | 69143 |
| 1733520600 | 36.52 | 0.81 | 2.27 | 35.99 | 36.52 | 35.69 | 26871 |
| 1733434200 | 35.71 | -0.09 | -0.25 | 35.8 | 35.91 | 35.24 | 20665 |
| 1733347800 | 35.8 | 0.28 | 0.79 | 35.51 | 35.8 | 35.2 | 27983 |
| 1733261340 | 35.52 | 0.32 | 0.91 | 35.56 | 35.56 | 35.05 | 55400 |
| 1733174940 | 35.2 | 0.41 | 1.18 | 34.09 | 35.39 | 33.65 | 59766 |
| 1732915740 | 34.79 | -0.01 | -0.03 | 34.8 | 35.27 | 34.25 | 39717 |
| 1732829400 | 34.8 | 0.38 | 1.10 | 34.47 | 34.8 | 34.31 | 10975 |
| 1732743000 | 34.42 | 1.13 | 3.39 | 33.549999 | 34.42 | 33.27 | 25907 |
| 1732656600 | 33.29 | 0.77 | 2.37 | 32.52 | 33.409999 | 32.38 | 21060 |
| 1732570140 | 32.52 | -0.38 | -1.16 | 32.9 | 33.03 | 32.36 | 34732 |
| 1732310940 | 32.9 | 0.89 | 2.78 | 32.34 | 33.07 | 32.14 | 104424 |
| 1732224600 | 32.009999 | 0.66 | 2.11 | 31.67 | 32.27 | 31.66 | 102283 |
| 1732051800 | 31.35 | 1.14 | 3.77 | 31.49 | 31.88 | 30.74 | 169726 |
| 1731965340 | 30.21 | -0.59 | -1.92 | 30.79 | 30.79 | 30.08 | 133437 |
| 1731619800 | 30.8 | -0.4 | -1.28 | 31.5 | 31.5 | 30.63 | 19223 |
| 1731533400 | 31.2 | 0.41 | 1.33 | 30.88 | 31.2 | 30.57 | 45490 |
| 1731446940 | 30.79 | 0.43 | 1.42 | 30.67 | 30.89 | 30.49 | 32064 |
| 1731360540 | 30.36 | -0.11 | -0.36 | 30.82 | 30.98 | 30.28 | 32282 |
| 1731101400 | 30.47 | 0.29 | 0.96 | 30.25 | 30.89 | 30.25 | 38266 |
| 1731014940 | 30.18 | 0.54 | 1.82 | 29.87 | 30.19 | 29.4 | 45759 |
| 1730928600 | 29.64 | -0.36 | -1.20 | 30.5 | 31.01 | 29.18 | 83474 |
| 1730842200 | 30 | 0.33 | 1.11 | 29.67 | 30.28 | 29.67 | 121211 |
| 1730755800 | 29.67 | -0.48 | -1.59 | 29.87 | 29.97 | 29.67 | 40486 |
| 1730496600 | 30.15 | 0.39 | 1.31 | 29.84 | 30.81 | 29.66 | 108923 |
| 1730410200 | 29.76 | 0.46 | 1.57 | 29.57 | 29.86 | 29.22 | 139333 |
| 1730323800 | 29.3 | -0.19 | -0.64 | 29.49 | 29.61 | 29.28 | 10665 |
| 1730237340 | 29.49 | -0.12 | -0.41 | 29.55 | 29.62 | 29.36 | 335241 |
| 1730151000 | 29.61 | 0.02 | 0.07 | 29.64 | 29.64 | 29.34 | 523590 |
| 1729891800 | 29.59 | 0.12 | 0.41 | 29.48 | 29.59 | 29.39 | 46283 |
| 1729805400 | 29.47 | -0.05 | -0.17 | 29.82 | 29.82 | 29.39 | 13671 |
| 1729719000 | 29.52 | 0.24 | 0.82 | 29.48 | 29.83 | 29.22 | 9160 |
| 1729632600 | 29.28 | 0.44 | 1.53 | 28.92 | 29.35 | 28.68 | 6856 |
| 1729546140 | 28.84 | 0.08 | 0.28 | 29.14 | 29.19 | 28.79 | 55429 |
| 1729287000 | 28.76 | 0.02 | 0.07 | 28.74 | 29.02 | 28.5 | 12305 |
| 1729200540 | 28.74 | 0.06 | 0.21 | 28.12 | 28.88 | 28.12 | 7272 |
| 1729114140 | 28.68 | -0.21 | -0.73 | 29.11 | 29.11 | 28.59 | 44818 |
| 1729027740 | 28.89 | 0.75 | 2.67 | 28.2 | 28.93 | 28.2 | 13217 |
| 1728941340 | 28.14 | 0.18 | 0.64 | 28.14 | 28.25 | 27.84 | 83312 |
| 1728682200 | 27.96 | 0.09 | 0.32 | 27.99 | 28.2 | 27.88 | 9052 |
| 1728595740 | 27.87 | -0.27 | -0.96 | 28.18 | 28.18 | 27.71 | 11648 |
| 1728509400 | 28.14 | 0.49 | 1.77 | 27.68 | 28.14 | 27.68 | 11984 |
| 1728422940 | 27.65 | 0.5 | 1.84 | 27.35 | 27.65 | 27.31 | 4458 |
| 1728336600 | 27.15 | -0.51 | -1.84 | 27.85 | 27.85 | 27.15 | 3435 |
| 1728077400 | 27.66 | 0.24 | 0.88 | 27.64 | 27.7 | 27.42 | 7086 |
| 1727991000 | 27.42 | 0.05 | 0.18 | 27.45 | 27.68 | 27.35 | 1510 |
| 1727904540 | 27.37 | -0.38 | -1.37 | 27.7 | 27.7 | 27.25 | 29764 |
| 1727818200 | 27.75 | 0.28 | 1.02 | 27.12 | 27.82 | 27.12 | 6817 |
| 1727731800 | 27.47 | 0.41 | 1.52 | 27.29 | 27.63 | 27.15 | 58585 |
| 1727472600 | 27.06 | -0.12 | -0.44 | 27.38 | 27.38 | 27.06 | 51503 |
| 1727386140 | 27.18 | -0.71 | -2.55 | 27.97 | 27.97 | 27 | 17397 |
| 1727299740 | 27.89 | 0.4 | 1.46 | 27.74 | 27.97 | 27.6 | 15532 |
| 1727213400 | 27.49 | -0.35 | -1.26 | 27.5 | 27.66 | 27.42 | 11184 |
| 1727127000 | 27.84 | 0.57 | 2.09 | 27.4 | 27.89 | 27.4 | 23194 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
