Walmart More Historical Data - 1WMT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Italy
BIT
Walmart Inc (1WMT)
Walmart Inc (1WMT) Historical

1WMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	62.70	0.00	0.00%	62.70	62.70	62.70	0.00
Jun 25 2024	62.70	-1.08	-1.69%	64.26	64.26	62.70	70
Jun 24 2024	63.78	0.78	1.24%	63.78	63.78	63.78	3
Jun 21 2024	63.00	0.00	0.00%	63.00	63.00	63.00	0.00
Jun 20 2024	63.00	-0.01	-0.02%	63.22	63.43	63.00	396
Jun 19 2024	63.01	0.05	0.08%	63.52	63.52	63.01	130
Jun 18 2024	62.96	0.76	1.22%	62.96	62.96	62.96	1,000
Jun 17 2024	62.20	0.07	0.11%	62.70	62.70	62.20	8
Jun 14 2024	62.13	0.47	0.76%	61.92	62.13	61.92	19
Jun 13 2024	61.66	0.77	1.26%	61.66	61.66	61.66	4
Jun 12 2024	60.89	-1.06	-1.71%	61.19	61.19	60.89	55
Jun 11 2024	61.95	0.00	0.00%	61.95	61.95	61.95	0.00
Jun 10 2024	61.95	0.42	0.68%	62.32	62.32	61.95	115
Jun 07 2024	61.53	-0.38	-0.61%	61.91	61.91	61.53	67
Jun 06 2024	61.91	0.68	1.11%	62.12	62.12	61.61	301
Jun 05 2024	61.23	0.43	0.71%	63.68	63.68	61.16	320
Jun 04 2024	60.80	0.41	0.68%	60.36	60.80	60.36	44
Jun 03 2024	60.39	0.88	1.48%	63.27	63.27	60.39	290
May 31 2024	59.51	-0.61	-1.01%	59.51	59.51	59.51	32
May 30 2024	60.12	0.00	0.00%	60.12	60.12	60.12	0.00
May 29 2024	60.12	0.13	0.22%	60.12	60.12	60.12	2
May 28 2024	59.99	-0.35	-0.58%	60.08	60.12	59.99	49
May 27 2024	60.34	0.29	0.48%	60.34	60.34	60.34	39
May 24 2024	60.05	-0.45	-0.74%	60.31	60.31	59.81	77
May 23 2024	60.50	-0.08	-0.13%	60.13	60.50	60.13	32
May 22 2024	60.58	1.67	2.83%	59.83	60.58	59.83	99
May 21 2024	58.91	-0.73	-1.22%	58.91	58.91	58.91	51
May 20 2024	59.64	0.30	0.51%	59.64	59.64	59.25	340
May 17 2024	59.34	1.32	2.28%	58.67	59.34	58.67	262
May 16 2024	58.02	2.56	4.62%	56.05	58.98	56.05	991
May 15 2024	55.46	0.00	0.00%	55.46	55.46	55.46	0.00
May 14 2024	55.46	-1.11	-1.96%	56.49	56.49	55.46	76
May 13 2024	56.57	0.22	0.39%	56.29	57.65	56.21	368
May 10 2024	56.35	0.17	0.30%	56.35	56.35	56.35	7
May 09 2024	56.18	0.00	0.00%	56.18	56.18	56.18	0.00
May 08 2024	56.18	0.00	0.00%	56.18	56.18	56.18	0.00
May 07 2024	56.18	0.64	1.15%	55.32	56.18	55.32	47
May 06 2024	55.54	0.64	1.17%	55.74	55.74	55.34	34
May 03 2024	54.90	0.00	0.00%	54.90	54.90	54.90	0.00
May 02 2024	54.90	-2.44	-4.26%	54.91	54.91	54.90	54
Apr 30 2024	57.34	1.22	2.17%	56.76	57.34	56.37	277
Apr 29 2024	56.12	0.00	0.00%	56.25	56.41	56.12	241
Apr 26 2024	56.12	0.00	0.00%	56.12	56.12	56.12	0.00
Apr 25 2024	56.12	0.03	0.05%	56.12	56.12	56.12	12
Apr 24 2024	56.09	0.00	0.00%	56.09	56.09	56.09	0.00
Apr 23 2024	56.09	0.87	1.58%	56.24	56.24	56.09	32
Apr 22 2024	55.22	-0.66	-1.18%	55.22	55.22	55.22	2
Apr 19 2024	55.88	0.00	0.00%	55.88	55.88	55.88	0.00
Apr 18 2024	55.88	0.00	0.00%	55.88	55.88	55.88	0.00
Apr 17 2024	55.88	-0.41	-0.73%	55.88	55.88	55.88	6
Apr 16 2024	56.29	-0.51	-0.90%	56.29	56.29	56.29	21
Apr 15 2024	56.80	0.00	0.00%	56.80	56.80	56.80	0.00
Apr 12 2024	56.80	0.50	0.89%	56.80	56.80	56.80	3
Apr 11 2024	56.30	1.62	2.96%	56.59	56.59	56.30	40
Apr 10 2024	54.68	0.00	0.00%	54.68	54.68	54.68	0.00
Apr 09 2024	54.68	0.00	0.00%	54.68	54.68	54.68	0.00
Apr 08 2024	54.68	0.00	0.00%	54.68	54.68	54.68	0.00
Apr 05 2024	54.68	0.00	0.00%	54.68	54.68	54.68	0.00
Apr 04 2024	54.68	-1.08	-1.94%	54.68	54.68	54.68	54
Apr 03 2024	55.76	0.00	0.00%	55.76	55.76	55.76	0.00
Apr 02 2024	55.76	-0.42	-0.75%	55.54	55.76	55.54	43

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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