Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
88.30
+1.12 (1.28%)
Nov 21, 2024, 12:38 PM EST - Market open
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 86.60 | 87.20 | 85.91 | 87.18 | 87.18 | 0.67% | 18,183,193 |
| Nov 19, 2024 | 86.23 | 88.29 | 85.91 | 86.60 | 86.60 | 3.00% | 36,340,856 |
| Nov 18, 2024 | 84.82 | 84.85 | 83.66 | 84.08 | 84.08 | -0.20% | 25,278,121 |
| Nov 15, 2024 | 84.53 | 84.78 | 83.94 | 84.25 | 84.25 | -0.26% | 17,370,602 |
| Nov 14, 2024 | 85.03 | 85.76 | 84.34 | 84.47 | 84.47 | -1.20% | 15,740,732 |
| Nov 13, 2024 | 84.99 | 85.79 | 84.77 | 85.50 | 85.50 | 0.60% | 12,802,622 |
| Nov 12, 2024 | 84.50 | 85.53 | 84.50 | 84.99 | 84.99 | 0.93% | 12,860,194 |
| Nov 11, 2024 | 84.95 | 85.41 | 84.12 | 84.21 | 84.21 | -0.73% | 10,433,166 |
| Nov 8, 2024 | 84.28 | 85.42 | 84.23 | 84.83 | 84.83 | 1.17% | 14,396,543 |
| Nov 7, 2024 | 83.72 | 84.39 | 83.42 | 83.85 | 83.85 | 0.49% | 12,665,777 |
| Nov 6, 2024 | 85.14 | 85.54 | 82.06 | 83.44 | 83.44 | -0.29% | 19,974,038 |
| Nov 5, 2024 | 82.68 | 83.77 | 82.51 | 83.68 | 83.68 | 1.49% | 10,612,489 |
| Nov 4, 2024 | 82.20 | 82.91 | 82.00 | 82.45 | 82.45 | 0.32% | 11,731,043 |
| Nov 1, 2024 | 82.53 | 82.53 | 81.54 | 82.19 | 82.19 | 0.29% | 12,181,833 |
| Oct 31, 2024 | 81.29 | 82.44 | 81.22 | 81.95 | 81.95 | 0.69% | 15,538,968 |
| Oct 30, 2024 | 81.60 | 81.83 | 81.30 | 81.39 | 81.39 | -0.38% | 9,268,824 |
| Oct 29, 2024 | 82.67 | 82.86 | 81.67 | 81.70 | 81.70 | -1.27% | 9,682,403 |
| Oct 28, 2024 | 82.75 | 83.08 | 82.47 | 82.75 | 82.75 | 0.29% | 7,990,186 |
| Oct 25, 2024 | 83.20 | 83.30 | 82.44 | 82.51 | 82.51 | -0.64% | 8,959,412 |
| Oct 24, 2024 | 82.96 | 83.32 | 82.58 | 83.04 | 83.04 | -0.28% | 11,645,856 |
| Oct 23, 2024 | 81.89 | 83.34 | 81.80 | 83.27 | 83.27 | 1.52% | 13,058,244 |
| Oct 22, 2024 | 81.11 | 82.23 | 80.83 | 82.02 | 82.02 | 1.50% | 12,240,149 |
| Oct 21, 2024 | 81.23 | 81.55 | 80.72 | 80.81 | 80.81 | -0.61% | 9,750,376 |
| Oct 18, 2024 | 80.87 | 81.69 | 80.66 | 81.31 | 81.31 | 0.52% | 12,324,148 |
| Oct 17, 2024 | 81.27 | 81.50 | 80.65 | 80.89 | 80.89 | -0.41% | 9,424,705 |
| Oct 16, 2024 | 81.53 | 81.66 | 80.62 | 81.22 | 81.22 | -0.53% | 11,123,254 |
| Oct 15, 2024 | 80.67 | 81.82 | 80.51 | 81.65 | 81.65 | 1.69% | 13,276,221 |
| Oct 14, 2024 | 80.05 | 80.51 | 79.76 | 80.29 | 80.29 | 0.24% | 9,914,477 |
| Oct 11, 2024 | 79.70 | 80.13 | 79.37 | 80.10 | 80.10 | 0.62% | 9,570,734 |
| Oct 10, 2024 | 80.31 | 80.32 | 79.46 | 79.61 | 79.61 | -0.98% | 10,812,700 |
| Oct 9, 2024 | 79.82 | 80.50 | 79.75 | 80.40 | 80.40 | 0.87% | 12,413,030 |
| Oct 8, 2024 | 79.62 | 79.82 | 79.07 | 79.71 | 79.71 | 0.77% | 15,269,963 |
| Oct 7, 2024 | 80.69 | 80.94 | 78.98 | 79.10 | 79.10 | -2.27% | 16,791,646 |
| Oct 4, 2024 | 80.05 | 81.12 | 79.85 | 80.94 | 80.94 | 0.63% | 11,591,388 |
| Oct 3, 2024 | 80.30 | 80.58 | 79.85 | 80.43 | 80.43 | - | 11,640,421 |
| Oct 2, 2024 | 80.99 | 80.99 | 80.12 | 80.43 | 80.43 | -1.03% | 16,618,272 |
| Oct 1, 2024 | 80.68 | 81.53 | 80.44 | 81.27 | 81.27 | 0.64% | 16,054,249 |
| Sep 30, 2024 | 79.89 | 80.94 | 79.86 | 80.75 | 80.75 | 1.22% | 19,008,187 |
| Sep 27, 2024 | 79.90 | 80.29 | 79.60 | 79.78 | 79.78 | -0.18% | 11,899,050 |
| Sep 26, 2024 | 81.04 | 81.20 | 79.26 | 79.92 | 79.92 | -1.82% | 17,061,133 |
| 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 |