WMT

Walmart Historical Data

WMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 145.03 0.48 0.33% 144.44 145.3081 143.6901 6,141,767
Sep 15 2021 144.55 0.25 0.17% 144.13 144.75 143.79 4,945,915
Sep 14 2021 144.30 -0.76 -0.52% 145.36 145.88 143.92 5,509,858
Sep 13 2021 145.06 -0.83 -0.57% 146.47 147.15 144.636 6,504,078
Sep 10 2021 145.89 -0.53 -0.36% 146.96 147.24 145.425 5,264,353
Sep 09 2021 146.42 -1.04 -0.71% 147.46 147.61 145.84 7,440,477
Sep 08 2021 147.46 0.19 0.13% 146.95 148.32 146.73 6,480,285
Sep 07 2021 147.27 -1.98 -1.33% 148.97 149.17 147.06 8,248,597
Sep 06 2021 149.25 0.00 +0.00% 148.20 149.6473 147.90 0
Sep 03 2021 149.25 0.69 0.46% 148.20 149.6473 147.90 5,736,994
Sep 02 2021 148.56 0.78 0.53% 147.84 148.785 147.69 6,671,582
Sep 01 2021 147.78 -0.32 -0.22% 147.62 147.9325 146.57 6,348,758
Aug 31 2021 148.10 0.40 0.27% 147.99 148.44 147.24 8,355,254
Aug 30 2021 147.70 1.18 0.81% 146.38 147.9999 146.02 5,478,347
Aug 27 2021 146.52 -0.83 -0.56% 147.68 147.69 146.18 7,690,781
Aug 26 2021 147.35 -1.61 -1.08% 147.00 148.27 146.67 7,809,657
Aug 25 2021 148.96 0.06 0.04% 148.62 149.28 148.025 7,297,772
Aug 24 2021 148.90 -1.55 -1.03% 150.39 150.50 148.70 6,273,171
Aug 23 2021 150.45 -1.00 -0.66% 151.51 151.787 150.41 5,382,756
Aug 20 2021 151.45 1.34 0.89% 150.41 151.72 149.75 6,458,758
Aug 19 2021 150.11 1.01 0.68% 147.81 150.66 147.81 7,540,492
Aug 18 2021 149.10 -1.60 -1.06% 150.55 152.57 149.02 9,344,851
Aug 17 2021 150.70 -0.05 -0.03% 150.47 152.50 149.10 16,975,935
Aug 16 2021 150.75 1.22 0.82% 149.65 151.73 149.04 15,862,112
Aug 13 2021 149.53 0.47 0.32% 149.74 150.36 149.16 5,320,692
Aug 12 2021 149.06 -0.95 -0.63% 149.09 150.21 148.81 6,088,854
Aug 11 2021 150.01 1.33 0.89% 149.51 151.58 149.16 13,729,190
Aug 10 2021 148.68 3.10 2.13% 146.99 148.95 146.25 12,703,563
Aug 09 2021 145.58 0.35 0.24% 145.91 146.48 145.40 5,261,087
Aug 06 2021 145.23 -0.26 -0.18% 146.23 146.47 144.95 6,419,126
Aug 05 2021 145.49 2.65 1.86% 144.23 145.50 143.99 8,948,281
Aug 04 2021 142.84 -0.98 -0.68% 143.25 143.94 142.74 5,097,166
Aug 03 2021 143.82 1.60 1.13% 142.43 143.90 142.36 6,295,458
Aug 02 2021 142.22 -0.33 -0.23% 142.70 142.87 141.67 6,651,560
Jul 30 2021 142.55 0.31 0.22% 141.20 142.955 141.20 5,440,558
Jul 29 2021 142.24 0.18 0.13% 142.49 142.85 142.0229 3,681,524
Jul 28 2021 142.06 -0.58 -0.41% 142.45 143.25 141.66 4,745,123
Jul 27 2021 142.64 0.01 0.01% 142.63 143.00 141.96 5,004,852
Jul 26 2021 142.63 0.20 0.14% 142.31 143.86 141.46 6,170,339
Jul 23 2021 142.43 1.16 0.82% 141.43 142.72 141.01 5,289,417
Jul 22 2021 141.27 0.10 0.07% 141.05 142.1171 140.80 4,335,744
Jul 21 2021 141.17 -0.70 -0.49% 142.27 142.54 140.705 6,177,656
Jul 20 2021 141.87 0.64 0.45% 140.97 142.47 140.777 6,337,481
Jul 19 2021 141.23 -0.33 -0.23% 141.07 142.98 139.77 9,122,314
Jul 16 2021 141.56 -0.10 -0.07% 141.70 142.13 140.95 6,028,818
Jul 15 2021 141.66 0.11 0.08% 141.87 142.64 141.09 5,986,970
Jul 14 2021 141.55 0.97 0.69% 140.71 141.80 139.83 6,267,684
Jul 13 2021 140.58 0.53 0.38% 139.70 141.18 139.70 6,309,881
Jul 12 2021 140.05 -0.25 -0.18% 140.43 140.79 139.33 6,502,790
Jul 09 2021 140.30 0.71 0.51% 140.41 140.84 139.93 5,058,187
Jul 08 2021 139.59 -0.12 -0.09% 138.34 140.65 138.2209 7,087,798
Jul 07 2021 139.71 -0.23 -0.16% 139.76 141.19 139.36 8,531,303
Jul 06 2021 139.94 -0.17 -0.12% 139.93 140.75 139.515 6,090,232
Jul 05 2021 140.11 0.00 +0.00% 139.36 141.08 139.30 0
Jul 02 2021 140.11 0.79 0.57% 139.36 141.08 139.30 8,853,839
Jul 01 2021 139.32 -1.70 -1.21% 140.78 141.25 139.01 8,775,871
Jun 30 2021 141.02 3.72 2.71% 139.43 142.58 138.69 15,166,238
Jun 29 2021 137.30 -0.80 -0.58% 137.56 138.47 137.23 11,981,996
Jun 28 2021 138.10 -0.43 -0.31% 137.99 138.64 136.60 5,179,762
Jun 25 2021 138.53 1.62 1.18% 137.13 138.86 136.92 9,543,400
Jun 24 2021 136.91 0.95 0.7% 135.89 137.24 135.89 7,808,044
Jun 23 2021 135.96 -1.07 -0.78% 136.50 136.99 135.93 6,460,042
Jun 22 2021 137.03 0.63 0.46% 136.40 137.72 136.23 6,365,750
Jun 21 2021 136.40 1.23 0.91% 135.66 136.75 135.35 6,922,741
Your Recent History
NYSE
WMT
Walmart
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210917 15:51:58