Dark

WMT
Walmart Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

98.25USD+1.972%(+1.90)33,746,187

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

95.92USD-0.446%(-0.43)120,385

After-hours

May 16, 2025 4:57:30 PM EDT

98.16USD-0.089%(-0.09)156,339

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	96.1400	99.1946	95.9950	98.2400	+1.962%	33,746,187	0.000%
2025-05-15	94.3000	96.7200	91.8900	96.3500	-0.496%	44,026,125	+1.962%
2025-05-14	96.0250	97.3300	95.8300	96.8300	+0.991%	25,620,110	+1.456%
2025-05-13	96.5000	97.3200	95.2250	95.8800	-0.899%	19,746,658	+2.461%
2025-05-12	97.6700	97.9700	95.6200	96.7500	+0.031%	26,783,925	+1.540%
2025-05-09	96.7500	97.2000	96.2900	96.7200	-0.729%	13,697,822	+1.572%
2025-05-08	98.7500	99.3300	97.3550	97.4300	-1.417%	14,461,119	+0.831%
2025-05-07	98.5500	99.2308	98.3100	98.8300	+0.284%	11,310,191	-0.597%
2025-05-06	98.7400	99.4700	98.4100	98.5500	-0.785%	10,625,999	-0.315%
2025-05-05	98.9400	99.7400	98.5300	99.3300	+0.587%	12,439,132	-1.097%
2025-05-02	97.9500	99.2200	97.8500	98.7500	+1.376%	16,031,373	-0.516%
2025-05-01	97.0150	97.9000	96.5900	97.4100	+0.165%	13,171,784	+0.852%
2025-04-30	95.9400	97.7800	94.9300	97.2500	+1.260%	21,639,860	+1.018%
2025-04-29	94.8400	96.1800	94.4200	96.0400	+0.861%	12,679,025	+2.291%
2025-04-28	95.1000	96.0000	94.3400	95.2200	+0.137%	12,950,000	+3.172%
2025-04-25	95.8000	96.4700	94.3600	95.0900	-0.783%	15,317,220	+3.313%
2025-04-24	94.7100	96.2150	93.6601	95.8400	+0.927%	13,444,528	+2.504%
2025-04-23	95.0164	96.6000	94.1619	94.9600	+0.116%	18,046,886	+3.454%
2025-04-22	92.8800	95.2900	92.8800	94.8500	+2.640%	15,407,774	+3.574%
2025-04-21	93.0200	94.0800	91.3400	92.4100	-0.869%	18,361,208	+6.309%
2025-04-17	91.8300	93.8700	91.6200	93.2200	+2.226%	21,393,917	+5.385%
2025-04-16	94.0000	94.3000	90.6100	91.1900	-2.958%	22,229,105	+7.731%
2025-04-15	94.8200	96.0300	93.8700	93.9700	-0.802%	21,871,213	+4.544%
2025-04-14	93.2700	95.4400	92.9000	94.7300	+2.080%	27,742,915	+3.705%
2025-04-11	90.6800	93.3500	90.0100	92.8000	+2.417%	25,508,136	+5.862%
2025-04-10	88.7300	91.8700	88.1634	90.6100	+1.127%	34,735,323	+8.421%
2025-04-09	83.3250	90.8000	83.0200	89.6000	+9.549%	46,632,755	+9.643%
2025-04-08	85.8500	86.9650	81.0300	81.7900	-2.433%	34,351,744	+20.112%
2025-04-07	80.2400	86.2600	79.8100	83.8300	+0.769%	36,884,944	+17.190%
2025-04-04	85.6400	87.3900	82.6500	83.1900	-4.664%	36,006,015	+18.091%
2025-04-03	86.2800	89.8800	86.2800	87.2600	-2.785%	33,012,927	+12.583%
2025-04-02	88.2000	90.1450	88.1175	89.7600	+1.047%	19,384,137	+9.447%
2025-04-01	87.5350	89.1100	87.3700	88.8300	+1.185%	22,080,252	+10.593%
2025-03-31	84.7600	88.2000	84.3700	87.7900	+3.100%	30,269,313	+11.903%
2025-03-28	85.4300	85.8300	84.7000	85.1500	-0.561%	14,790,567	+15.373%
2025-03-27	84.7750	86.1100	84.7750	85.6300	+0.493%	16,782,807	+14.726%
2025-03-26	85.1900	85.5600	84.5700	85.2100	+0.531%	24,450,510	+15.292%
2025-03-25	86.7600	87.3050	84.6200	84.7600	-3.120%	27,194,991	+15.904%
2025-03-24	86.4700	87.6500	86.3500	87.4900	+1.756%	15,743,083	+12.287%
2025-03-21	85.2800	86.2300	84.7800	85.9800	+0.198%	25,748,327	+14.259%
2025-03-20	85.8100	87.0800	85.5150	85.8100	-0.602%	17,144,435	+14.485%
2025-03-19	85.9500	86.7850	85.6200	86.3300	+0.865%	16,739,706	+13.796%
2025-03-18	87.4400	87.6750	85.5000	85.5900	-2.138%	17,316,129	+14.780%
2025-03-17	85.1300	87.9850	84.9800	87.4600	+2.472%	25,642,055	+12.326%
2025-03-14	84.9600	85.3700	84.0600	85.3500	+1.006%	32,506,383	+15.103%
2025-03-13	84.9400	85.4500	83.8700	84.5000	-0.822%	28,962,860	+16.260%
2025-03-12	87.8800	89.1000	84.8800	85.2000	-2.562%	31,809,477	+15.305%
2025-03-11	87.2900	89.3450	87.1400	87.4400	-0.433%	27,424,644	+12.351%
2025-03-10	89.7600	90.2300	86.6100	87.8200	-4.252%	34,622,177	+11.865%
2025-03-07	93.9400	93.9500	90.7600	91.7200	-3.085%	35,600,934	+7.109%
2025-03-06	94.8000	96.1900	94.1833	94.6400	-1.396%	19,680,916	+3.804%
2025-03-05	94.9700	96.3900	94.7500	95.9800	+1.063%	16,744,419	+2.355%
2025-03-04	95.7600	97.0500	94.4600	94.9700	-2.685%	24,386,115	+3.443%
2025-03-03	97.9800	99.4900	96.8250	97.5900	-1.034%	16,997,680	+0.666%
2025-02-28	97.7900	98.8600	97.1700	98.6100	+1.880%	22,963,326	-0.375%
2025-02-27	95.9000	98.0399	95.8092	96.7900	+0.613%	15,883,733	+1.498%
2025-02-26	97.7000	98.7250	96.0700	96.2000	-1.525%	18,624,770	+2.121%
2025-02-25	94.3500	97.9100	94.2400	97.6900	+4.292%	28,765,719	+0.563%
2025-02-24	94.1800	94.6400	92.1200	93.6700	-1.171%	27,467,215	+4.879%
2025-02-21	96.5300	96.8500	94.1150	94.7800	-2.500%	34,395,999	+3.651%
2025-02-20	98.7800	100.1200	96.6808	97.2100	-6.529%	55,032,344	+1.060%
2025-02-19	103.8500	104.2000	102.5500	104.0000	+0.212%	18,057,635	-5.538%
2025-02-18	103.7200	103.9900	102.5100	103.7800	-0.250%	16,538,090	-5.338%
2025-02-14	105.3000	105.3000	103.6000	104.0400	-0.961%	13,499,060	-5.575%
2025-02-13	104.0000	105.2400	103.5300	105.0500	+1.390%	11,933,201	-6.483%
2025-02-12	102.1200	103.9000	102.0400	103.6100	+1.113%	14,533,847	-5.183%
2025-02-11	102.6200	102.8500	101.8500	102.4700	-0.437%	11,189,552	-4.128%
2025-02-10	101.9500	102.9300	101.2500	102.9200	+1.750%	14,175,044	-4.547%
2025-02-07	103.0000	103.1100	101.1100	101.1500	-1.653%	11,921,298	-2.877%
2025-02-06	102.5300	103.0200	101.9400	102.8500	+0.381%	12,533,938	-4.482%
2025-02-05	100.6500	102.5800	100.5400	102.4600	+1.677%	14,509,920	-4.119%
2025-02-04	99.9700	100.9500	99.6900	100.7700	+1.236%	14,268,420	-2.511%
2025-02-03	96.7700	99.7900	96.4700	99.5400	+1.406%	18,900,421	-1.306%
2025-01-31	99.0000	99.0000	97.7000	98.1600	-0.497%	15,678,125	+0.081%
2025-01-30	97.6900	98.9300	97.4200	98.6500	+1.179%	10,477,508	-0.416%
2025-01-29	97.4250	98.1700	97.2200	97.5000	+0.216%	10,812,141	+0.759%
2025-01-28	97.2300	97.8400	96.7251	97.2900	-0.113%	14,373,137	+0.976%
2025-01-27	95.9000	97.4600	94.8200	97.4000	+2.786%	17,955,215	+0.862%
2025-01-24	93.5400	95.0100	93.4550	94.7600	+1.013%	14,537,602	+3.672%
2025-01-23	92.9600	93.8100	92.3200	93.8100	+0.622%	13,287,509	+4.722%
2025-01-22	93.7700	94.0000	92.5200	93.2300	+0.161%	13,125,419	+5.374%
2025-01-21	92.4800	94.2400	92.3100	93.0800	+1.240%	19,562,866	+5.544%
2025-01-17	92.0700	92.2600	91.0500	91.9400	+0.701%	15,358,921	+6.852%
2025-01-16	91.5000	91.7200	90.1200	91.3000	-0.044%	11,975,158	+7.601%
2025-01-15	91.0650	91.7250	90.8100	91.3400	+0.606%	14,959,788	+7.554%
2025-01-14	91.8600	91.9800	90.5650	90.7900	-0.808%	12,592,622	+8.206%
2025-01-13	92.1200	92.4300	91.1000	91.5300	-1.581%	17,954,431	+7.331%
2025-01-10	92.4900	93.5750	92.2000	93.0000	+1.307%	17,424,447	+5.634%
2025-01-08	91.1100	91.8450	90.8200	91.8000	+1.090%	11,541,707	+7.015%
2025-01-07	91.7000	91.9400	90.4500	90.8100	-0.678%	10,780,413	+8.182%
2025-01-06	90.8300	92.4700	90.6700	91.4300	+0.716%	14,193,696	+7.448%
2025-01-03	90.1500	91.3000	90.1400	90.7800	+0.867%	9,630,493	+8.218%
2025-01-02	89.9800	90.6000	89.5200	90.0000	-0.387%	12,024,483	+9.156%
2024-12-31	90.5700	90.9400	90.0550	90.3500	-0.243%	10,264,048	+8.733%
2024-12-30	90.7300	91.0700	90.1300	90.5700	-1.189%	9,443,436	+8.469%
2024-12-27	92.1300	92.3500	91.0300	91.6600	-1.218%	11,078,299	+7.179%
2024-12-26	92.5400	92.8750	92.1700	92.7900	+0.119%	10,713,507	+5.873%
2024-12-24	90.3700	92.6800	90.3500	92.6800	+2.579%	8,939,314	+5.999%
2024-12-23	91.5000	91.5000	88.9100	90.3500	-2.049%	25,139,144	+8.733%
2024-12-20	93.0100	93.7486	91.6300	92.2400	-1.242%	42,592,329	+6.505%
2024-12-19	94.4800	94.5650	93.3600	93.4000	-0.160%	15,387,629	+5.182%
2024-12-18	95.3400	95.8950	93.1304	93.5500	-1.960%	22,855,361	+5.013%
2024-12-17	95.1400	95.4900	94.3200	95.4200	+0.580%	21,379,170	+2.955%
2024-12-16	94.4200	95.7050	94.1048	94.8700	+0.658%	13,265,640	+3.552%
2024-12-13	93.8000	94.6800	93.0400	94.2500	+0.170%	10,085,369	+4.233%
2024-12-12	95.6800	95.7150	94.0900	94.0900	-0.916%	12,540,913	+4.411%
2024-12-11	94.5400	95.6900	94.5000	94.9600	+0.434%	15,777,251	+3.454%
2024-12-10	94.0500	95.2400	93.7700	94.5500	+0.767%	12,749,836	+3.903%
2024-12-09	95.6600	95.9400	93.6020	93.8300	-1.954%	18,377,571	+4.700%
2024-12-06	95.5400	96.1800	95.3300	95.7000	+0.420%	18,399,545	+2.654%
2024-12-05	94.8900	95.6000	94.3400	95.3000	+0.900%	21,645,958	+3.085%
2024-12-04	93.4500	94.5150	93.0500	94.4500	+1.005%	15,674,333	+4.013%
2024-12-03	92.7800	93.5900	92.2600	93.5100	+0.939%	16,593,851	+5.058%
2024-12-02	92.8200	92.9887	91.9500	92.6400	+0.151%	16,143,195	+6.045%
2024-11-29	92.2600	92.6400	91.8200	92.5000	+0.675%	9,984,542	+6.205%
2024-11-27	92.0000	92.2500	91.3100	91.8800	+0.624%	14,113,473	+6.922%
2024-11-26	89.8900	91.8800	89.8400	91.3100	+2.022%	16,052,314	+7.590%
2024-11-25	90.5000	90.9500	89.0600	89.5000	-1.039%	23,539,812	+9.765%
2024-11-22	89.4100	90.9100	88.9300	90.4400	+2.319%	23,248,612	+8.625%
2024-11-21	87.4500	88.6400	86.9300	88.3900	+1.388%	18,039,524	+11.144%
2024-11-20	86.6000	87.2000	85.9100	87.1800	+0.670%	17,075,290	+12.686%
2024-11-19	86.2300	88.2900	85.9100	86.6000	+2.997%	35,928,746	+13.441%
2024-11-18	84.8200	84.8500	83.6600	84.0800	-0.202%	22,084,311	+16.841%
2024-11-15	84.5300	84.7800	83.9420	84.2500	-0.260%	15,475,157	+16.605%
2024-11-14	85.0300	85.7600	84.3400	84.4700	-1.205%	14,674,324	+16.302%
2024-11-13	84.9900	85.7900	84.7700	85.5000	+0.600%	11,762,727	+14.901%
2024-11-12	84.5000	85.5300	84.5000	84.9900	+0.926%	12,542,827	+15.590%
2024-11-11	84.9500	85.4100	84.1200	84.2100	-0.731%	9,941,160	+16.661%
2024-11-08	84.2800	85.4200	84.2300	84.8300	+1.169%	13,503,923	+15.808%
2024-11-07	83.7200	84.3900	83.4200	83.8500	+0.491%	11,947,249	+17.162%
2024-11-06	85.1400	85.5400	82.0600	83.4400	-0.287%	18,909,406	+17.737%
2024-11-05	82.6800	83.7700	82.5100	83.6800	+1.492%	10,256,231	+17.400%
2024-11-04	82.2000	82.9050	82.0000	82.4500	+0.316%	11,299,370	+19.151%
2024-11-01	82.5300	82.5300	81.5400	82.1900	+0.293%	11,401,994	+19.528%
2024-10-31	81.2900	82.4400	81.2200	81.9500	+0.688%	14,520,669	+19.878%
2024-10-30	81.6000	81.8300	81.3000	81.3900	-0.379%	8,511,224	+20.703%
2024-10-29	82.6700	82.8600	81.6650	81.7000	-1.269%	8,878,366	+20.245%
2024-10-28	82.7500	83.0800	82.4700	82.7500	+0.291%	7,599,523	+18.719%
2024-10-25	83.2000	83.3000	82.4350	82.5100	-0.638%	8,291,096	+19.064%
2024-10-24	82.9600	83.3150	82.5800	83.0400	-0.276%	11,328,658	+18.304%
2024-10-23	81.8900	83.3400	81.8000	83.2700	+1.524%	12,765,111	+17.978%
2024-10-22	81.1100	82.2250	80.8250	82.0200	+1.497%	11,972,023	+19.776%
2024-10-21	81.2300	81.5496	80.7200	80.8100	-0.615%	8,625,295	+21.569%
2024-10-18	80.8700	81.6900	80.6600	81.3100	+0.519%	11,705,871	+20.822%
2024-10-17	81.2700	81.5000	80.6450	80.8900	-0.406%	9,234,764	+21.449%
2024-10-16	81.5300	81.6600	80.6200	81.2200	-0.527%	11,005,699	+20.955%
2024-10-15	80.6700	81.8201	80.5100	81.6500	+1.694%	12,246,131	+20.318%
2024-10-14	80.0500	80.5100	79.7600	80.2900	+0.237%	9,620,617	+22.356%
2024-10-11	79.7000	80.1300	79.3700	80.1000	+0.616%	9,305,944	+22.647%
2024-10-10	80.3100	80.3200	79.4600	79.6100	-0.983%	10,411,728	+23.402%
2024-10-09	79.8200	80.5000	79.7500	80.4000	+0.866%	12,191,387	+22.189%
2024-10-08	79.6200	79.8200	79.0700	79.7100	+0.771%	14,625,261	+23.247%
2024-10-07	80.6900	80.9400	78.9800	79.1000	-2.273%	16,393,510	+24.197%
2024-10-04	80.0500	81.1150	79.8500	80.9400	+0.634%	11,345,461	+21.374%
2024-10-03	80.3000	80.5750	79.8500	80.4300	0.000%	10,763,560	+22.143%
2024-10-02	80.9900	80.9900	80.1200	80.4300	-1.034%	16,210,562	+22.143%
2024-10-01	80.6800	81.5300	80.4350	81.2700	+0.644%	15,260,428	+20.881%
2024-09-30	79.8900	80.9400	79.8600	80.7500	+1.216%	18,033,267	+21.659%
2024-09-27	79.9000	80.2875	79.6000	79.7800	-0.175%	11,363,397	+23.139%
2024-09-26	81.0400	81.2000	79.2600	79.9200	-1.818%	16,517,538	+22.923%
2024-09-25	80.8900	81.6000	80.6800	81.4000	+0.905%	13,872,800	+20.688%
2024-09-24	80.4800	80.9100	80.2400	80.6700	+0.423%	14,394,645	+21.780%
2024-09-23	79.0700	80.4374	79.0700	80.3300	+1.606%	12,050,386	+22.296%
2024-09-20	78.2300	79.6100	78.1100	79.0600	+1.307%	36,246,940	+24.260%
2024-09-19	79.0500	79.0900	77.4900	78.0400	-1.253%	21,373,420	+25.884%
2024-09-18	78.6400	79.4100	78.2800	79.0300	+0.547%	15,395,974	+24.307%
2024-09-17	79.7600	80.2600	78.2600	78.6000	-2.433%	20,769,439	+24.987%
2024-09-16	80.8400	81.0200	80.1400	80.5600	-0.050%	14,695,344	+21.946%
2024-09-13	79.8200	80.6850	79.6900	80.6000	+1.180%	12,710,693	+21.886%
2024-09-12	78.9900	79.9050	78.6221	79.6600	+1.040%	14,682,729	+23.324%
2024-09-11	78.3800	78.9200	77.5650	78.8400	+0.038%	18,877,217	+24.607%
2024-09-10	77.3500	78.9000	77.2800	78.8100	+1.901%	17,522,242	+24.654%
2024-09-09	76.8500	77.4700	76.4900	77.3400	+0.913%	21,299,738	+27.024%
2024-09-06	76.9000	77.3200	76.3000	76.6400	-0.416%	14,275,769	+28.184%
2024-09-05	77.2500	77.4500	76.3900	76.9600	-0.363%	12,665,136	+27.651%
2024-09-04	77.3300	77.4800	76.7300	77.2400	+0.091%	17,601,446	+27.188%
2024-09-03	77.3300	77.8100	76.7950	77.1700	-0.078%	21,524,868	+27.303%
2024-08-30	76.4400	77.4750	76.2200	77.2300	+1.060%	21,864,047	+27.204%
2024-08-29	75.9900	76.4700	75.6700	76.4200	+0.447%	11,501,417	+28.553%
2024-08-28	76.2800	76.4300	75.8050	76.0800	-0.066%	9,461,695	+29.127%
2024-08-27	76.4500	76.4500	75.7700	76.1300	+0.132%	11,028,864	+29.042%
2024-08-26	75.9000	76.2050	75.5700	76.0300	+0.436%	9,408,862	+29.212%
2024-08-23	75.6000	75.8100	75.0077	75.7000	+0.159%	11,632,889	+29.775%
2024-08-22	75.3700	76.2200	75.1500	75.5800	+0.452%	14,411,989	+29.981%
2024-08-21	75.3000	75.5800	74.5900	75.2400	+0.939%	13,577,724	+30.569%
2024-08-20	73.7500	74.7500	73.7200	74.5400	+1.112%	12,800,868	+31.795%
2024-08-19	73.3900	73.9800	73.3400	73.7200	+0.368%	13,121,213	+33.261%
2024-08-16	72.7000	73.6050	72.5200	73.4500	+0.369%	19,310,527	+33.751%
2024-08-15	74.1200	74.4400	72.7800	73.1800	+6.583%	48,226,847	+34.244%
2024-08-14	67.9200	68.7900	67.8500	68.6600	+0.778%	22,454,177	+43.082%
2024-08-13	68.4300	68.6100	67.1400	68.1300	-0.830%	25,031,953	+44.195%
2024-08-12	68.3400	69.2250	68.0700	68.7000	+1.104%	17,244,291	+42.999%
2024-08-09	67.8500	68.2200	67.3300	67.9500	+0.429%	12,959,879	+44.577%
2024-08-08	66.8400	67.9199	66.6700	67.6600	+1.121%	11,938,585	+45.197%
2024-08-07	67.8700	68.0100	66.8100	66.9100	-1.225%	17,910,124	+46.824%
2024-08-06	67.8400	68.6300	67.6800	67.7400	+0.222%	14,511,713	+45.025%
2024-08-05	68.1000	68.5800	66.9100	67.5900	-1.271%	20,532,419	+45.347%
2024-08-02	69.6000	70.2350	67.7400	68.4600	-1.906%	22,986,279	+43.500%
2024-08-01	68.9100	69.8000	68.5200	69.7900	+1.675%	16,720,107	+40.765%
2024-07-31	69.1800	69.2500	68.2900	68.6400	-0.795%	22,049,815	+43.124%
2024-07-30	69.5500	69.8450	68.9800	69.1900	-0.618%	12,142,656	+41.986%
2024-07-29	69.8500	69.9000	69.1300	69.6200	-0.229%	10,149,293	+41.109%
2024-07-26	70.2300	70.2350	68.8300	69.7800	-0.343%	14,051,591	+40.785%
2024-07-25	70.6000	70.7700	69.9500	70.0200	-0.822%	18,318,574	+40.303%
2024-07-24	70.5200	70.8400	70.3400	70.6000	-0.071%	21,314,072	+39.150%
2024-07-23	70.4700	70.7000	70.1100	70.6500	+0.384%	8,048,653	+39.052%
2024-07-22	70.8600	71.2600	70.2301	70.3800	-0.523%	9,002,933	+39.585%
2024-07-19	71.2000	71.3300	70.6500	70.7500	-0.099%	11,247,189	+38.855%
2024-07-18	70.6800	71.1900	70.4300	70.8200	-0.296%	10,428,769	+38.718%
2024-07-17	70.1800	71.1000	69.9500	71.0300	+1.486%	13,329,186	+38.308%
2024-07-16	69.8200	70.2400	69.5800	69.9900	+0.546%	9,557,195	+40.363%
2024-07-15	69.3000	69.9750	69.3000	69.6100	+0.534%	10,002,884	+41.129%
2024-07-12	69.9000	70.0299	69.1700	69.2400	-0.802%	11,893,625	+41.883%
2024-07-11	70.1800	70.4500	69.2600	69.8000	-0.866%	14,730,655	+40.745%
2024-07-10	70.1000	70.4400	69.7200	70.4100	+0.730%	10,412,887	+39.526%
2024-07-09	69.9000	70.2500	69.6700	69.9000	+0.316%	8,857,458	+40.544%
2024-07-08	69.9000	70.1400	69.3500	69.6800	-0.514%	11,636,553	+40.987%
2024-07-05	68.1600	70.1500	68.1000	70.0400	+2.638%	18,607,637	+40.263%
2024-07-03	67.8100	68.2500	67.6200	68.2400	+0.250%	6,175,617	+43.962%
2024-07-02	67.4400	68.0850	67.2600	68.0700	+0.874%	9,043,388	+44.322%
2024-07-01	67.8900	68.2400	67.2500	67.4800	-0.340%	8,508,076	+45.584%
2024-06-28	67.8700	68.0981	67.3200	67.7100	-0.250%	17,597,824	+45.089%
2024-06-27	68.2900	68.5800	67.6650	67.8800	-0.600%	12,413,044	+44.726%
2024-06-26	67.4000	68.5999	67.2100	68.2900	+1.290%	13,806,067	+43.857%
2024-06-25	67.1700	67.5900	66.5500	67.4200	-2.148%	20,432,168	+45.713%
2024-06-24	68.0500	69.0400	67.9000	68.9000	+1.458%	11,789,349	+42.583%
2024-06-21	68.2600	68.5500	67.8300	67.9100	-0.147%	24,770,423	+44.662%
2024-06-20	67.3500	68.1300	67.3000	68.0100	+0.607%	12,608,237	+44.449%
2024-06-18	67.6300	67.8700	67.2950	67.6000	+0.267%	11,692,140	+45.325%
2024-06-17	66.9200	67.4400	66.4125	67.4200	+0.597%	11,356,487	+45.713%
2024-06-14	66.5400	67.1100	66.3000	67.0200	+0.480%	12,126,837	+46.583%
2024-06-13	66.3000	66.7600	65.9491	66.7000	+0.588%	10,332,827	+47.286%
2024-06-12	66.8500	66.9400	65.8980	66.3100	-0.629%	11,454,180	+48.153%
2024-06-11	66.9500	66.9600	66.3500	66.7300	-0.343%	12,590,106	+47.220%
2024-06-10	67.1900	67.3300	66.2700	66.9600	+1.639%	21,108,705	+46.714%
2024-06-07	67.4000	67.5650	65.6350	65.8800	-1.891%	19,934,443	+49.120%
2024-06-06	67.0600	67.4400	66.7700	67.1500	+0.089%	12,979,817	+46.299%
2024-06-05	66.5700	67.1500	66.2800	67.0900	+0.736%	14,712,080	+46.430%
2024-06-04	65.9900	66.6350	65.8350	66.6000	+1.185%	14,370,623	+47.508%
2024-06-03	65.5100	65.8400	65.1603	65.8200	+0.091%	11,021,266	+49.256%
2024-05-31	64.6700	65.9000	64.1600	65.7600	+1.341%	26,573,339	+49.392%
2024-05-30	64.9300	65.1711	64.7700	64.8900	-0.046%	12,684,763	+51.395%
2024-05-29	64.7500	65.2100	64.6500	64.9200	-0.185%	10,833,097	+51.325%
2024-05-28	65.2200	65.4700	64.7400	65.0400	-0.520%	12,956,584	+51.046%
2024-05-24	65.1300	65.6900	65.0100	65.3800	+0.833%	10,925,286	+50.260%
2024-05-23	65.1700	65.5150	64.5600	64.8400	-0.628%	14,615,874	+51.511%
2024-05-22	64.9800	65.6900	64.7300	65.2500	+0.153%	14,720,880	+50.559%
2024-05-21	64.5300	65.1900	64.4500	65.1500	+1.511%	15,954,477	+50.790%
2024-05-20	64.4200	64.7600	63.8700	64.1800	-0.727%	14,066,269	+53.069%
2024-05-17	64.2400	64.8800	63.6300	64.6500	+1.000%	28,857,244	+51.957%
2024-05-16	64.2200	64.4150	62.9400	64.0100	+6.986%	59,967,688	+53.476%
2024-05-15	59.8300	59.9400	59.4700	59.8300	-0.050%	20,165,887	+64.199%
2024-05-14	60.5200	60.5500	59.4350	59.8600	-0.910%	18,634,323	+64.116%
2024-05-13	60.6200	61.3450	60.2900	60.4100	-0.116%	18,721,898	+62.622%
2024-05-10	60.4100	60.5800	60.1600	60.4800	+0.066%	12,188,347	+62.434%
2024-05-09	60.2000	60.5799	59.9500	60.4400	+0.232%	13,570,344	+62.541%
2024-05-08	60.6300	60.8450	60.2200	60.3000	-0.528%	10,909,237	+62.919%
2024-05-07	60.1700	60.8000	60.0500	60.6200	+1.253%	14,004,724	+62.059%
2024-05-06	60.0000	60.0000	59.3900	59.8700	+0.084%	11,040,171	+64.089%
2024-05-03	59.6200	59.9800	59.1400	59.8200	+0.184%	14,058,858	+64.226%
2024-05-02	58.9400	59.8850	58.5800	59.7100	+1.461%	17,321,926	+64.529%
2024-05-01	59.3100	59.4100	58.7200	58.8500	-0.842%	15,317,904	+66.933%
2024-04-30	60.2000	60.3000	59.1600	59.3500	-1.477%	13,736,317	+65.527%
2024-04-29	60.1800	60.3900	59.9400	60.2400	+0.133%	9,547,543	+63.081%
2024-04-26	60.1100	60.3900	60.0000	60.1600	-0.083%	9,966,491	+63.298%
2024-04-25	60.0500	60.5300	59.8325	60.2100	+0.568%	18,000,949	+63.162%
2024-04-24	58.9750	60.0400	58.8100	59.8700	+1.320%	18,086,355	+64.089%
2024-04-23	60.2500	60.3500	58.5550	59.0900	-1.746%	17,469,598	+66.255%
2024-04-22	59.5600	60.3950	59.0400	60.1400	+1.025%	14,767,432	+63.352%
2024-04-19	59.4500	59.6700	58.9700	59.5300	+0.456%	13,363,659	+65.026%
2024-04-18	59.8300	59.9350	59.2200	59.2600	-0.654%	11,240,983	+65.778%
2024-04-17	60.1500	60.4300	59.5700	59.6500	-0.318%	14,719,889	+64.694%
2024-04-16	60.0300	60.2900	59.7800	59.8400	-0.150%	13,507,791	+64.171%
2024-04-15	60.5100	60.7000	59.9100	59.9300	-0.349%	10,212,845	+63.925%
2024-04-12	60.0000	60.7200	59.9500	60.1400	+0.083%	12,280,569	+63.352%
2024-04-11	60.7500	60.8900	60.0700	60.0900	-0.874%	10,987,600	+63.488%
2024-04-10	59.6200	60.7600	59.3900	60.6200	+1.388%	15,013,558	+62.059%
2024-04-09	59.8700	59.9700	59.3000	59.7900	+0.017%	10,015,922	+64.308%
2024-04-08	59.6000	60.0400	59.4200	59.7800	-0.117%	11,070,120	+64.336%
2024-04-05	59.5500	60.0400	59.4900	59.8500	+0.588%	10,328,109	+64.144%
2024-04-04	59.5400	59.8100	59.2900	59.5000	+0.118%	14,436,126	+65.109%
2024-04-03	59.3800	59.5000	58.9400	59.4300	+0.456%	14,615,103	+65.304%
2024-04-02	59.9000	60.1000	58.8800	59.1600	-1.400%	19,510,121	+66.058%
2024-04-01	60.3100	60.7600	59.9300	60.0000	-0.283%	13,837,599	+63.733%
2024-03-28	60.6600	60.7700	60.1600	60.1700	-0.906%	17,535,100	+63.271%
2024-03-27	60.8700	61.0500	60.3800	60.7200	+0.347%	14,363,410	+61.792%
2024-03-26	60.4600	60.8300	60.2300	60.5100	-0.099%	13,738,342	+62.353%
2024-03-25	60.8700	60.9850	60.3600	60.5700	-0.493%	14,186,627	+62.193%
2024-03-22	61.3200	61.5260	60.8500	60.8700	-0.944%	14,029,440	+61.393%
2024-03-21	61.2800	61.6550	61.0500	61.4500	+0.327%	14,265,872	+59.870%
2024-03-20	60.8400	61.2800	60.7400	61.2500	+0.624%	12,007,593	+60.392%
2024-03-19	60.9700	61.0700	60.6000	60.8700	+0.016%	12,353,624	+61.393%
2024-03-18	60.6900	60.9000	60.3900	60.8600	+0.297%	16,951,885	+61.420%
2024-03-15	60.6800	61.1500	60.4600	60.6800	-0.557%	50,746,329	+61.898%
2024-03-14	61.2800	61.4400	60.5950	61.0200	-0.424%	16,584,660	+60.996%
2024-03-13	61.2600	61.4550	60.8800	61.2800	-0.212%	15,735,187	+60.313%
2024-03-12	60.9500	61.5650	60.6450	61.4100	+1.236%	16,613,062	+59.974%
2024-03-11	60.1000	60.7100	59.8700	60.6600	+0.898%	14,153,969	+61.952%
2024-03-08	60.0000	60.2800	59.7300	60.1200	-0.398%	12,143,645	+63.407%
2024-03-07	61.0000	61.0699	60.3450	60.3600	-0.347%	16,195,303	+62.757%
2024-03-06	60.1200	60.6200	60.0400	60.5700	+0.883%	12,698,714	+62.193%
2024-03-05	59.8700	60.3400	59.5750	60.0400	+1.248%	19,676,884	+63.624%
2024-03-04	58.5000	59.3900	58.4000	59.3000	+0.919%	16,033,298	+65.666%
2024-03-01	58.8000	58.8500	58.2000	58.7600	+0.256%	19,030,919	+67.189%
2024-02-29	59.4500	59.4900	58.5900	58.6100	-1.694%	29,245,142	+67.616%
2024-02-28	59.5500	59.7600	59.3100	59.6200	+0.050%	14,803,289	+64.777%
2024-02-27	59.6400	59.8000	59.2200	59.5900	-0.017%	18,012,749	+64.860%
2024-02-26	59.1200	59.8400	58.1800	59.6000	+1.846%	32,154,765	+64.832%
2024-02-23	58.6967	59.2167	58.4367	58.5200	+0.086%	74,365,767	+67.874%
2024-02-22	57.9600	58.4900	57.7700	58.4700	+0.984%	29,512,935	+68.018%
2024-02-21	58.3333	58.5267	57.6000	57.9000	-1.228%	40,551,531	+69.672%
2024-02-20	59.4933	60.4500	58.4100	58.6200	+3.228%	71,788,614	+67.588%
2024-02-16	56.7633	57.3100	56.4300	56.7867	+0.632%	22,373,541	+72.998%
2024-02-15	56.6000	56.6167	55.9900	56.4300	+0.409%	16,948,857	+74.092%
2024-02-14	56.2500	56.2917	55.8467	56.2000	-0.319%	18,484,602	+74.804%
2024-02-13	56.8733	57.0233	56.0900	56.3800	-0.681%	18,574,215	+74.246%
2024-02-12	56.4100	56.7867	56.3500	56.7667	+0.603%	14,795,040	+73.059%
2024-02-09	56.4633	56.5767	56.3067	56.4267	-0.053%	14,329,866	+74.102%
2024-02-08	56.4600	56.8500	56.3800	56.4567	-0.006%	14,427,927	+74.009%
2024-02-07	56.7567	56.8867	56.4000	56.4600	-0.253%	17,082,465	+73.999%
2024-02-06	56.2633	56.6500	56.1133	56.6033	+0.682%	14,189,784	+73.559%
2024-02-05	56.6700	56.6700	56.0233	56.2200	-0.537%	19,145,070	+74.742%
2024-02-02	56.0500	56.8583	55.9733	56.5233	+0.749%	21,670,686	+73.804%
2024-02-01	55.2333	56.1180	55.0600	56.1033	+1.852%	20,792,553	+75.106%
2024-01-31	55.9333	55.9333	55.0367	55.0833	-0.205%	26,134,875	+78.348%
2024-01-30	54.9000	55.2683	54.5400	55.1967	+0.333%	15,270,012	+77.982%
2024-01-29	54.7833	55.1350	54.5067	55.0133	+0.469%	18,240,312	+78.575%
2024-01-26	54.3500	54.7933	54.2200	54.7567	+0.878%	15,746,316	+79.412%
2024-01-25	53.8000	54.2900	53.4733	54.2800	+1.458%	16,369,602	+80.987%
2024-01-24	54.3000	54.3550	53.4400	53.5000	-1.413%	22,932,861	+83.626%
2024-01-23	54.0400	54.2833	53.9233	54.2667	+0.253%	12,066,516	+81.032%
2024-01-22	54.2633	54.3167	53.8333	54.1300	+0.006%	13,938,381	+81.489%
2024-01-19	54.4767	54.5233	53.8133	54.1267	-0.527%	19,175,295	+81.500%
2024-01-18	53.7200	54.4633	53.5600	54.4133	+1.347%	18,190,611	+80.544%
2024-01-17	53.7933	53.9950	53.5433	53.6900	-0.470%	14,827,662	+82.976%
2024-01-16	53.8133	54.1333	53.7433	53.9433	+0.316%	17,032,590	+82.117%
2024-01-12	53.7900	53.8483	53.4600	53.7733	+0.130%	13,628,967	+82.693%
2024-01-11	53.7833	53.9633	53.3900	53.7033	-0.112%	14,355,207	+82.931%
2024-01-10	53.1867	53.8334	53.1867	53.7633	+1.243%	20,122,038	+82.727%
2024-01-09	52.6433	53.1133	52.5767	53.1033	+0.670%	23,322,378	+84.998%
2024-01-08	52.2333	52.7650	52.2250	52.7500	+0.983%	20,680,878	+86.237%
2024-01-05	52.6400	52.7000	51.8667	52.2367	-0.666%	21,709,503	+88.067%
2024-01-04	53.0700	53.1800	52.4967	52.5867	-0.967%	19,282,470	+86.815%
2024-01-03	53.2567	53.4333	52.9767	53.1000	+0.006%	18,756,060	+85.009%
2024-01-02	52.4167	53.1783	52.3967	53.0967	+1.040%	23,539,677	+85.021%
2023-12-29	52.5100	52.6933	52.3867	52.5500	+0.051%	21,948,198	+86.946%
2023-12-28	52.5900	52.7767	52.5000	52.5233	-0.196%	16,776,066	+87.041%
2023-12-27	52.1033	52.6483	52.0533	52.6267	+0.940%	19,895,964	+86.673%
2023-12-26	52.2167	52.3300	52.0367	52.1367	-0.153%	11,679,963	+88.428%
2023-12-22	51.8167	52.3833	51.7184	52.2167	+1.195%	19,405,641	+88.139%
2023-12-21	51.3333	51.6867	51.3017	51.6000	+0.709%	20,087,784	+90.388%
2023-12-20	51.8067	52.0467	51.2067	51.2367	-1.170%	21,967,701	+91.738%
2023-12-19	51.6133	51.8967	51.3633	51.8433	+0.361%	24,417,093	+89.494%
2023-12-18	51.1167	51.6900	51.0433	51.6567	+1.460%	26,316,012	+90.179%
2023-12-15	50.5933	51.1533	50.5133	50.9133	+0.375%	70,003,587	+92.955%
2023-12-14	51.1733	51.3133	50.6433	50.7233	-1.220%	30,891,255	+93.678%
2023-12-13	50.5167	51.3500	50.2133	51.3500	+1.777%	35,348,679	+91.315%
2023-12-12	50.4067	50.5667	50.0767	50.4533	+0.079%	21,382,020	+94.715%
2023-12-11	50.3800	50.4833	49.8467	50.4133	+0.252%	31,883,262	+94.869%
2023-12-08	50.6667	50.7367	50.0800	50.2867	-1.049%	34,069,461	+95.360%
2023-12-07	51.4500	51.5133	50.7417	50.8200	-1.026%	25,362,579	+93.310%
2023-12-06	51.8500	51.9433	51.2167	51.3467	-1.085%	26,447,397	+91.327%
2023-12-05	51.4833	51.9500	51.2467	51.9100	+0.927%	21,875,130	+89.251%
2023-12-04	51.1067	51.6433	51.1033	51.4333	-0.026%	24,883,188	+91.005%
2023-12-01	51.7933	51.8700	50.8767	51.4467	-0.867%	39,273,669	+90.955%
2023-11-30	52.0067	52.1167	51.5033	51.8967	-0.250%	29,925,786	+89.299%
2023-11-29	52.9233	52.9233	51.8700	52.0267	-1.614%	29,896,485	+88.826%
2023-11-28	52.2200	52.9746	52.2200	52.8800	+1.193%	23,535,027	+85.779%
2023-11-27	51.9833	52.4533	51.9833	52.2567	+0.455%	23,393,646	+87.995%
2023-11-24	51.7167	52.0433	51.5667	52.0200	+0.899%	13,975,170	+88.850%

document.getElementById("bMCL9C").onerror = function(){this.style.display='none';}; .dark-mode .XHSXN2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XHSXN2{ color: #333333; background-color: white; border: 2px solid #333333; }WMTWalmart Inc.stock NYSE

WMT
Walmart Inc.
stock NYSE