Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
79.92
-1.48 (-1.82%)
At close: Sep 26, 2024, 4:00 PM
79.65
-0.27 (-0.34%)
After-hours: Sep 26, 2024, 6:41 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 81.04 | 81.20 | 79.26 | 79.92 | 79.92 | -1.82% | 16,850,191 |
| Sep 25, 2024 | 80.89 | 81.60 | 80.68 | 81.40 | 81.40 | 0.90% | 14,163,785 |
| Sep 24, 2024 | 80.48 | 80.91 | 80.24 | 80.67 | 80.67 | 0.42% | 14,651,133 |
| Sep 23, 2024 | 79.07 | 80.44 | 79.07 | 80.33 | 80.33 | 1.61% | 12,147,264 |
| Sep 20, 2024 | 78.23 | 79.61 | 78.11 | 79.06 | 79.06 | 1.31% | 39,534,251 |
| Sep 19, 2024 | 79.05 | 79.09 | 77.49 | 78.04 | 78.04 | -1.25% | 21,525,685 |
| Sep 18, 2024 | 78.64 | 79.41 | 78.28 | 79.03 | 79.03 | 0.55% | 15,684,878 |
| Sep 17, 2024 | 79.76 | 80.26 | 78.26 | 78.60 | 78.60 | -2.43% | 21,065,938 |
| Sep 16, 2024 | 80.84 | 81.02 | 80.14 | 80.56 | 80.56 | -0.05% | 15,346,367 |
| Sep 13, 2024 | 79.82 | 80.69 | 79.69 | 80.60 | 80.60 | 1.18% | 12,994,100 |
| Sep 12, 2024 | 78.99 | 79.91 | 78.62 | 79.66 | 79.66 | 1.04% | 14,884,852 |
| Sep 11, 2024 | 78.38 | 78.92 | 77.57 | 78.84 | 78.84 | 0.04% | 19,518,761 |
| Sep 10, 2024 | 77.35 | 78.90 | 77.28 | 78.81 | 78.81 | 1.90% | 17,686,284 |
| Sep 9, 2024 | 76.85 | 77.47 | 76.49 | 77.34 | 77.34 | 0.91% | 22,260,226 |
| Sep 6, 2024 | 76.90 | 77.32 | 76.30 | 76.64 | 76.64 | -0.42% | 14,548,588 |
| Sep 5, 2024 | 77.25 | 77.45 | 76.39 | 76.96 | 76.96 | -0.36% | 13,082,893 |
| Sep 4, 2024 | 77.33 | 77.48 | 76.73 | 77.24 | 77.24 | 0.09% | 17,989,964 |
| Sep 3, 2024 | 77.33 | 77.81 | 76.80 | 77.17 | 77.17 | -0.08% | 22,666,144 |
| Aug 30, 2024 | 76.44 | 77.48 | 76.22 | 77.23 | 77.23 | 1.06% | 23,229,975 |
| Aug 29, 2024 | 75.99 | 76.47 | 75.67 | 76.42 | 76.42 | 0.45% | 11,856,787 |
| Aug 28, 2024 | 76.28 | 76.43 | 75.81 | 76.08 | 76.08 | -0.07% | 9,814,264 |
| Aug 27, 2024 | 76.45 | 76.45 | 75.77 | 76.13 | 76.13 | 0.13% | 11,557,762 |
| Aug 26, 2024 | 75.90 | 76.21 | 75.57 | 76.03 | 76.03 | 0.44% | 9,508,215 |
| Aug 23, 2024 | 75.60 | 75.81 | 75.01 | 75.70 | 75.70 | 0.16% | 12,299,093 |
| Aug 22, 2024 | 75.37 | 76.22 | 75.15 | 75.58 | 75.58 | 0.45% | 16,511,139 |
| Aug 21, 2024 | 75.30 | 75.58 | 74.59 | 75.24 | 75.24 | 0.94% | 14,831,992 |
| Aug 20, 2024 | 73.75 | 74.75 | 73.72 | 74.54 | 74.54 | 1.11% | 14,433,985 |
| Aug 19, 2024 | 73.39 | 73.98 | 73.34 | 73.72 | 73.72 | 0.37% | 13,709,265 |
| Aug 16, 2024 | 72.70 | 73.61 | 72.52 | 73.45 | 73.45 | 0.37% | 19,872,144 |
| Aug 15, 2024 | 74.12 | 74.44 | 72.78 | 73.18 | 72.97 | 6.58% | 49,567,500 |
| Aug 14, 2024 | 67.92 | 68.79 | 67.85 | 68.66 | 68.47 | 0.78% | 22,928,551 |
| Aug 13, 2024 | 68.43 | 68.61 | 67.14 | 68.13 | 67.94 | -0.83% | 26,557,901 |
| Aug 12, 2024 | 68.34 | 69.23 | 68.07 | 68.70 | 68.51 | 1.10% | 17,385,278 |
| Aug 9, 2024 | 67.85 | 68.22 | 67.33 | 67.95 | 67.76 | 0.43% | 13,805,576 |
| Aug 8, 2024 | 66.84 | 67.92 | 66.67 | 67.66 | 67.47 | 1.12% | 12,489,819 |
| Aug 7, 2024 | 67.87 | 68.01 | 66.81 | 66.91 | 66.72 | -1.23% | 18,499,200 |
| Aug 6, 2024 | 67.84 | 68.63 | 67.68 | 67.74 | 67.55 | 0.22% | 14,815,072 |
| Aug 5, 2024 | 68.10 | 68.58 | 66.91 | 67.59 | 67.40 | -1.27% | 20,770,455 |
| Aug 2, 2024 | 69.60 | 70.24 | 67.74 | 68.46 | 68.27 | -1.91% | 23,578,664 |
| Aug 1, 2024 | 68.91 | 69.80 | 68.52 | 69.79 | 69.59 | 1.68% | 17,275,532 |
| Jul 31, 2024 | 69.18 | 69.25 | 68.29 | 68.64 | 68.45 | -0.79% | 22,908,760 |
| Jul 30, 2024 | 69.55 | 69.85 | 68.98 | 69.19 | 69.00 | -0.62% | 12,522,469 |
| Jul 29, 2024 | 69.85 | 69.90 | 69.13 | 69.62 | 69.42 | -0.23% | 10,315,305 |
| Jul 26, 2024 | 70.23 | 70.24 | 68.83 | 69.78 | 69.58 | -0.34% | 16,789,306 |
| Jul 25, 2024 | 70.60 | 70.77 | 69.95 | 70.02 | 69.82 | -0.82% | 18,821,199 |
| Jul 24, 2024 | 70.52 | 70.84 | 70.34 | 70.60 | 70.40 | -0.07% | 22,490,783 |
| Jul 23, 2024 | 70.47 | 70.70 | 70.11 | 70.65 | 70.45 | 0.38% | 9,263,561 |
| Jul 22, 2024 | 70.86 | 71.26 | 70.23 | 70.38 | 70.18 | -0.52% | 12,666,130 |
| Jul 19, 2024 | 71.20 | 71.33 | 70.65 | 70.75 | 70.55 | -0.10% | 11,665,526 |
| Jul 18, 2024 | 70.68 | 71.19 | 70.43 | 70.82 | 70.62 | -0.30% | 10,682,742 |
| Jul 17, 2024 | 70.18 | 71.10 | 69.95 | 71.03 | 70.83 | 1.49% | 13,533,791 |
| Jul 16, 2024 | 69.82 | 70.24 | 69.58 | 69.99 | 69.79 | 0.55% | 9,836,824 |
| Jul 15, 2024 | 69.30 | 69.98 | 69.30 | 69.61 | 69.41 | 0.53% | 10,171,137 |
| Jul 12, 2024 | 69.90 | 70.03 | 69.17 | 69.24 | 69.05 | -0.80% | 12,145,317 |
| Jul 11, 2024 | 70.18 | 70.45 | 69.26 | 69.80 | 69.60 | -0.87% | 15,624,796 |
| Jul 10, 2024 | 70.10 | 70.44 | 69.72 | 70.41 | 70.21 | 0.73% | 10,803,405 |
| Jul 9, 2024 | 69.90 | 70.25 | 69.67 | 69.90 | 69.70 | 0.32% | 9,781,831 |
| Jul 8, 2024 | 69.90 | 70.14 | 69.35 | 69.68 | 69.48 | -0.51% | 12,077,679 |
| Jul 5, 2024 | 68.16 | 70.15 | 68.10 | 70.04 | 69.84 | 2.64% | 21,586,100 |
| Jul 3, 2024 | 67.81 | 68.25 | 67.62 | 68.24 | 68.05 | 0.25% | 6,287,545 |
| Jul 2, 2024 | 67.44 | 68.09 | 67.26 | 68.07 | 67.88 | 0.87% | 9,436,487 |
| Jul 1, 2024 | 67.89 | 68.24 | 67.25 | 67.48 | 67.29 | -0.34% | 8,666,021 |
| Jun 28, 2024 | 67.87 | 68.10 | 67.32 | 67.71 | 67.52 | -0.25% | 18,816,720 |
| Jun 27, 2024 | 68.29 | 68.58 | 67.67 | 67.88 | 67.69 | -0.60% | 12,899,186 |
| Jun 26, 2024 | 67.40 | 68.60 | 67.21 | 68.29 | 68.10 | 1.29% | 14,177,522 |
| Jun 25, 2024 | 67.17 | 67.59 | 66.55 | 67.42 | 67.23 | -2.15% | 20,904,039 |
| Jun 24, 2024 | 68.05 | 69.04 | 67.90 | 68.90 | 68.71 | 1.46% | 12,470,448 |
| Jun 21, 2024 | 68.26 | 68.55 | 67.83 | 67.91 | 67.72 | -0.15% | 25,891,526 |
| Jun 20, 2024 | 67.35 | 68.13 | 67.30 | 68.01 | 67.82 | 0.61% | 13,860,763 |
| Jun 18, 2024 | 67.63 | 67.87 | 67.30 | 67.60 | 67.41 | 0.27% | 12,093,549 |
| Jun 17, 2024 | 66.92 | 67.44 | 66.41 | 67.42 | 67.23 | 0.60% | 12,103,044 |
| Jun 14, 2024 | 66.54 | 67.11 | 66.30 | 67.02 | 66.83 | 0.48% | 12,590,146 |
| Jun 13, 2024 | 66.30 | 66.76 | 65.95 | 66.70 | 66.51 | 0.59% | 11,196,603 |
| Jun 12, 2024 | 66.85 | 66.94 | 65.90 | 66.31 | 66.12 | -0.63% | 11,704,704 |
| Jun 11, 2024 | 66.95 | 66.96 | 66.35 | 66.73 | 66.54 | -0.34% | 13,367,514 |
| Jun 10, 2024 | 67.19 | 67.33 | 66.27 | 66.96 | 66.77 | 1.64% | 21,667,416 |
| Jun 7, 2024 | 67.40 | 67.57 | 65.64 | 65.88 | 65.69 | -1.89% | 20,213,211 |
| Jun 6, 2024 | 67.06 | 67.44 | 66.77 | 67.15 | 66.96 | 0.09% | 13,256,005 |
| Jun 5, 2024 | 66.57 | 67.15 | 66.28 | 67.09 | 66.90 | 0.74% | 14,982,667 |
| Jun 4, 2024 | 65.99 | 66.64 | 65.84 | 66.60 | 66.41 | 1.19% | 14,780,755 |
| Jun 3, 2024 | 65.51 | 65.84 | 65.16 | 65.82 | 65.64 | 0.09% | 11,578,709 |
| May 31, 2024 | 64.67 | 65.90 | 64.16 | 65.76 | 65.58 | 1.34% | 27,632,223 |
| May 30, 2024 | 64.93 | 65.17 | 64.77 | 64.89 | 64.71 | -0.05% | 13,053,481 |
| May 29, 2024 | 64.75 | 65.21 | 64.65 | 64.92 | 64.74 | -0.18% | 11,538,552 |
| May 28, 2024 | 65.22 | 65.47 | 64.74 | 65.04 | 64.86 | -0.52% | 13,349,619 |
| May 24, 2024 | 65.13 | 65.69 | 65.01 | 65.38 | 65.20 | 0.83% | 11,795,024 |
| May 23, 2024 | 65.17 | 65.52 | 64.56 | 64.84 | 64.66 | -0.63% | 16,222,946 |
| May 22, 2024 | 64.98 | 65.69 | 64.73 | 65.25 | 65.07 | 0.15% | 14,879,434 |
| May 21, 2024 | 64.53 | 65.19 | 64.45 | 65.15 | 64.97 | 1.51% | 17,131,691 |
| May 20, 2024 | 64.42 | 64.76 | 63.87 | 64.18 | 64.00 | -0.73% | 15,001,391 |
| May 17, 2024 | 64.24 | 64.88 | 63.63 | 64.65 | 64.47 | 1.00% | 29,330,381 |
| May 16, 2024 | 64.22 | 64.42 | 62.94 | 64.01 | 63.83 | 6.99% | 60,545,613 |
| May 15, 2024 | 59.83 | 59.94 | 59.47 | 59.83 | 59.66 | -0.05% | 22,240,558 |
| May 14, 2024 | 60.52 | 60.55 | 59.44 | 59.86 | 59.69 | -0.91% | 18,780,139 |
| May 13, 2024 | 60.62 | 61.35 | 60.29 | 60.41 | 60.24 | -0.12% | 19,260,522 |
| May 10, 2024 | 60.41 | 60.58 | 60.16 | 60.48 | 60.31 | 0.07% | 12,356,612 |
| May 9, 2024 | 60.20 | 60.58 | 59.95 | 60.44 | 60.27 | 0.23% | 14,550,463 |
| May 8, 2024 | 60.63 | 60.85 | 60.22 | 60.30 | 59.92 | -0.53% | 11,015,695 |
| May 7, 2024 | 60.17 | 60.80 | 60.05 | 60.62 | 60.24 | 1.25% | 14,520,240 |
| May 6, 2024 | 60.00 | 60.00 | 59.39 | 59.87 | 59.50 | 0.08% | 11,119,402 |