Walmart Inc Historical Data - WMT | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Walmart Inc (WMT)
Walmart Inc (WMT) Historical

Walmart Inc (WMT)

60.16

-0.05

(-0.08%)

Closed April 27 4:00PM

Delayed by 15 minutes

60.16

0.00

(0.00%)

After Hours: 7:10PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	1.17726202489	59.46	60.53	58.555	17283537	59.78090852	CS
4	-0.21	-0.347854894815	60.37	60.89	58.555	14160551	59.77068479	CS
12	4.13241871	7.37568642953	56.02758129	61.655	55.82432929	14387605	59.65887965	CS
26	5.90837475	10.8906870951	54.25162525	61.655	49.82672915	10795541	57.02236926	CS
52	9.85013084	19.5789235879	50.30986916	61.655	48.31733311	8187165	55.36725974	CS
156	13.54198693	29.0488290646	46.61801307	61.655	39.0743649	7858764	49.63615344	CS
260	26.86998723	80.7148600862	33.29001277	61.655	32.82020076	7864994	46.64301225	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	60.16	-0.05	-0.08	60.15	60.39	60	11042558
1714084800	60.21	0.34	0.57	60.15	60.53	59.8325	20858152
1713998400	59.87	0.78	1.32	58.88	60.04	58.81	18526280
1713912000	59.09	-1.05	-1.75	60.23	60.35	58.555	17953750
1713825600	60.14	0.61	1.02	59.53	60.395	59.04	14918205
1713566400	59.53	0.27	0.46	59.46	59.67	58.97	14161299
1713480000	59.26	-0.39	-0.65	59.89	59.935	59.22	12044408
1713393600	59.65	-0.19	-0.32	60.15	60.43	59.57	15328556
1713307200	59.84	-0.09	-0.15	60.22	60.285	59.78	14026407
1713220800	59.93	-0.21	-0.35	60.51	60.7	59.91	10551472
1712961600	60.14	0.05	0.08	60	60.72	59.95	12278643
1712875200	60.09	-0.53	-0.87	60.75	60.89	60.07	10985921
1712788800	60.62	0.83	1.39	59.72	60.76	59.53	14626267
1712702400	59.79	0.01	0.02	59.83	59.97	59.3	10014807
1712616000	59.78	-0.07	-0.12	59.6	60.04	59.42	11069506
1712356800	59.85	0.35	0.59	59.55	60.04	59.49	10178419
1712270400	59.5	0.07	0.12	59.55	59.81	59.29	14431137
1712184000	59.43	0.27	0.46	59.38	59.5	58.94	14600675
1712097600	59.16	-0.84	-1.40	59.91	59.92	58.88	18662159
1712011200	60	-0.17	-0.28	60.37	60.76	59.93	13834414
1711665600	60.17	-0.55	-0.91	60.66	60.77	60.17	17552069
1711579200	60.72	0.21	0.35	60.87	61.05	60.38	14362048
1711492800	60.51	-0.06	-0.10	60.46	60.83	60.23	13736146
1711406400	60.57	-0.3	-0.49	60.87	60.985	60.36	14184766
1711147200	60.87	-0.58	-0.94	61.45	61.526	60.85	14027010
1711060800	61.45	0.2	0.33	61.29	61.655	61.05	14253212
1710974400	61.25	0.38	0.62	60.84	61.28	60.74	12004031
1710888000	60.87	0.01	0.02	60.97	61.07	60.6	12351295
1710801600	60.86	0.18	0.30	60.69	60.9	60.39	16947261
1710542400	60.68	-0.34	-0.56	60.53	61.15	60.46	47106444
1710456000	61.02	-0.26	-0.42	61.38	61.44	60.595	16579631
1710369600	61.28	-0.13	-0.21	61.26	61.455	60.88	15929292
1710283200	61.41	0.75	1.24	60.98	61.565	60.645	16603282
1710196800	60.66	0.54	0.90	60.1	60.71	59.87	14144716
1709941200	60.12	-0.24	-0.40	60.03	60.28	59.73	12133194
1709854800	60.36	-0.21	-0.35	60.98	61.0699	60.345	16190331
1709768400	60.57	0.53	0.88	60.12	60.62	60.04	12678345
1709682000	60.04	0.74	1.25	59.87	60.34	59.575	19671604
1709595600	59.3	0.54	0.92	58.5	59.39	58.4	16025296
1709336400	58.76	0.15	0.26	58.8	58.85	58.2	19019873
1709250000	58.61	-1.01	-1.69	59.45	59.49	58.59	29232634
1709163600	59.62	0.03	0.05	59.57	59.76	59.31	14798536
1709077200	59.59	-0.01	-0.02	59.64	59.8	59.22	18019577
1708990800	59.6	1.09	1.86	59.18	59.84	58.18	32141568
1708731600	58.514147	0.05	0.09	58.690796	59.210744	58.430822	74284936
1708645200	58.464152	0.57	0.98	57.954203	58.48415	57.764222	29501894
1708558800	57.894209	-0.72	-1.23	58.327499	58.520813	57.594239	40512528
1708472400	58.614137	1.83	3.23	59.487383	60.443953	58.404158	71739384
1708126800	56.780987	0.36	0.63	56.75099	57.304268	56.424356	22394306
1708040400	56.424356	0.23	0.41	56.574341	56.611004	55.9844	16933342
1707954000	56.194379	-0.18	-0.32	56.244374	56.286036	55.841081	18505062
1707867600	56.374361	-0.39	-0.68	56.837648	56.857646	56.08439	17776858
1707781200	56.760989	0.34	0.60	56.404358	56.780987	56.344364	14790279
1707522000	56.421023	-0.03	-0.05	56.457686	56.571008	56.301035	14329991
1707435600	56.45102	-0	-0.01	56.487683	56.844314	56.374361	14427405
1707349200	56.454353	-0.14	-0.25	56.75099	56.880977	56.394359	17077532
1707262800	56.597672	0.38	0.68	56.257706	56.644334	56.107721	14184804
1707176400	56.214377	-0.3	-0.54	56.720993	56.720993	56.01773	19142136
1706917200	56.51768	0.42	0.75	56.044394	56.852646	55.967735	21655616
1706830800	56.097722	1.02	1.85	55.231142	56.112387	55.054493	20779842
1706744400	55.077824	-0.11	-0.21	55.861079	55.934405	55.031162	26130352
1706658000	55.191146	0.18	0.33	54.887843	55.262805	54.534545	15194108
1706571600	55.007831	0.26	0.47	54.744524	55.129485	54.501215	18239608

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions