WMT

Walmart Historical Data

WMT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 144.90 -1.64 -1.12% 146.47 147.88 144.42 7,013,438
Nov 25 2021 146.54 0.00 +0.00% 145.60 147.06 145.51 0
Nov 24 2021 146.54 0.73 0.5% 145.60 147.06 145.51 6,026,566
Nov 23 2021 145.81 1.03 0.71% 144.53 145.98 143.25 9,970,169
Nov 22 2021 144.78 2.39 1.68% 142.66 145.36 142.00 9,802,215
Nov 19 2021 142.39 -0.77 -0.54% 143.40 144.00 141.94 9,376,462
Nov 18 2021 143.16 1.22 0.86% 142.11 143.29 140.86 8,132,955
Nov 17 2021 141.94 0.00 +0.00% 143.16 144.72 141.82 0
Nov 17 2021 141.94 -1.23 -0.86% 143.16 144.72 141.82 10,995,522
Nov 16 2021 143.17 -3.74 -2.55% 145.10 146.68 142.30 24,276,260
Nov 15 2021 146.91 -0.85 -0.58% 148.15 148.45 146.40 9,600,949
Nov 12 2021 147.76 -0.74 -0.5% 148.95 149.24 147.54 6,094,348
Nov 11 2021 148.50 0.06 0.04% 148.58 148.99 148.19 4,531,886
Nov 10 2021 148.44 -1.35 -0.9% 148.73 149.62 147.98 5,598,506
Nov 09 2021 149.79 0.52 0.35% 149.25 149.87 148.865 4,996,923
Nov 08 2021 149.27 -0.96 -0.64% 150.22 150.51 148.73 5,120,290
Nov 05 2021 150.23 0.00 +0.00% 151.97 152.00 149.615 0
Nov 05 2021 150.23 -1.05 -0.69% 151.97 152.00 149.615 5,026,418
Nov 04 2021 151.28 1.10 0.73% 150.18 151.848 149.83 5,048,598
Nov 03 2021 150.18 0.46 0.31% 149.60 150.29 149.03 4,733,912
Nov 02 2021 149.72 -0.07 -0.05% 149.96 150.175 149.28 4,551,375
Nov 01 2021 149.79 0.37 0.25% 150.05 150.75 149.35 4,197,017
Oct 29 2021 149.42 0.97 0.65% 147.94 150.099 147.5606 7,327,817
Oct 28 2021 148.45 0.92 0.62% 148.06 148.98 147.71 4,192,288
Oct 27 2021 147.53 -1.22 -0.82% 148.96 149.02 147.39 4,852,274
Oct 26 2021 148.75 -1.31 -0.87% 150.00 150.55 148.46 5,798,927
Oct 25 2021 150.06 1.72 1.16% 148.53 150.52 148.01 6,424,320
Oct 22 2021 148.34 1.53 1.04% 147.10 149.69 147.10 7,059,524
Oct 21 2021 146.81 0.81 0.55% 146.58 146.915 145.81 4,645,806
Oct 20 2021 146.00 1.31 0.91% 144.80 146.49 144.80 5,814,026
Oct 19 2021 144.69 3.01 2.12% 144.63 145.61 143.66 11,135,532
Oct 18 2021 141.68 1.13 0.8% 139.92 142.005 139.83 6,626,265
Oct 15 2021 140.55 0.68 0.49% 140.62 141.095 139.96 6,909,327
Oct 14 2021 139.87 1.50 1.08% 138.73 140.075 138.50 6,593,948
Oct 13 2021 138.37 -1.01 -0.72% 139.16 140.01 138.13 6,134,413
Oct 12 2021 139.38 -0.15 -0.11% 139.34 140.41 139.075 5,258,021
Oct 11 2021 139.53 -0.13 -0.09% 139.52 140.78 139.44 4,346,325
Oct 08 2021 139.66 0.42 0.3% 139.66 140.09 139.01 4,614,836
Oct 07 2021 139.24 1.62 1.18% 138.61 140.70 138.61 7,020,356
Oct 06 2021 137.62 1.00 0.73% 136.24 137.79 136.13 6,452,919
Oct 05 2021 136.62 0.89 0.66% 136.06 137.71 135.90 6,859,752
Oct 04 2021 135.73 -1.32 -0.96% 137.09 138.23 134.705 9,986,557
Oct 01 2021 137.05 -2.33 -1.67% 139.26 139.63 135.9201 9,994,770
Sep 30 2021 139.38 -1.06 -0.75% 140.64 141.73 139.28 7,485,971
Sep 29 2021 140.44 -0.06 -0.04% 140.65 141.83 140.32 7,120,934
Sep 28 2021 140.50 -1.75 -1.23% 141.88 142.0748 139.99 6,851,622
Sep 27 2021 142.25 -0.92 -0.64% 142.99 143.55 141.84 7,081,395
Sep 24 2021 143.17 0.40 0.28% 142.50 143.69 142.49 4,452,318
Sep 23 2021 142.77 0.08 0.06% 143.14 143.63 142.45 5,192,388
Sep 22 2021 142.69 -0.33 -0.23% 143.28 143.60 142.29 5,011,593
Sep 21 2021 143.02 0.28 0.2% 142.70 144.58 142.67 5,809,884
Sep 20 2021 142.74 -1.99 -1.37% 143.48 145.185 141.62 8,346,638
Sep 17 2021 144.73 -0.30 -0.21% 144.68 146.16 144.02 24,343,365
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
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:20211127 08:22:04