Walmart Inc Historical Data - WMT | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Walmart Inc (WMT)
Walmart Inc (WMT) Historical

Walmart Inc (WMT)

59.1715

-0.0885

( -0.15% )

Updated: 13:41:07

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.8285	-1.38083333333	60	60.72	58.97	12845897	59.75802897	CS
4	-2.2785	-3.70789259561	61.45	61.526	58.88	13499728	59.99163644	CS
12	4.84323875	8.91476855428	54.32826125	61.655	54.19831325	13449835	59.46365088	CS
26	5.38302276	10.0077619524	53.78847724	61.655	49.82672915	10312288	56.77208249	CS
52	8.91161084	17.7310594769	50.25988916	61.655	48.31733311	7951116	55.10790693	CS
156	12.45352692	26.6568219873	46.71797308	61.655	39.0743649	7790257	49.4704663	CS
260	25.00850321	73.2034820122	34.16299679	61.655	32.82020076	7819818	46.51106782	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	59.26	-0.39	-0.65	59.89	59.935	59.22	12044408
1713393600	59.65	-0.19	-0.32	60.15	60.43	59.57	15328556
1713307200	59.84	-0.09	-0.15	60.03	60.29	59.78	14721824
1713220800	59.93	-0.21	-0.35	60.51	60.7	59.91	10551472
1712961600	60.14	0.05	0.08	60	60.72	59.95	12278643
1712875200	60.09	-0.53	-0.87	60.75	60.89	60.07	10985921
1712788800	60.62	0.83	1.39	59.5	60.76	59.39	15093031
1712702400	59.79	0.01	0.02	59.83	59.97	59.3	10014807
1712616000	59.78	-0.07	-0.12	59.6	60.04	59.42	11069506
1712356800	59.85	0.35	0.59	59.55	60.04	59.49	10332701
1712270400	59.5	0.07	0.12	59.55	59.81	59.29	14431137
1712184000	59.43	0.27	0.46	59.38	59.5	58.94	14600675
1712097600	59.16	-0.84	-1.40	59.91	60.1	58.88	19507694
1712011200	60	-0.17	-0.28	60.37	60.76	59.93	13834414
1711665600	60.17	-0.55	-0.91	60.66	60.77	60.17	17552069
1711579200	60.72	0.21	0.35	60.87	61.05	60.38	14362048
1711492800	60.51	-0.06	-0.10	60.46	60.83	60.23	13736146
1711406400	60.57	-0.3	-0.49	60.87	60.985	60.36	14184766
1711147200	60.87	-0.58	-0.94	61.45	61.526	60.85	14027010
1711060800	61.45	0.2	0.33	61.29	61.655	61.05	14253212
1710974400	61.25	0.38	0.62	60.84	61.28	60.74	12004031
1710888000	60.87	0.01	0.02	60.97	61.07	60.6	12351295
1710801600	60.86	0.18	0.30	60.69	60.9	60.39	16947261
1710542400	60.68	-0.34	-0.56	60.53	61.15	60.46	50880881
1710456000	61.02	-0.26	-0.42	61.38	61.44	60.595	16579631
1710369600	61.28	-0.13	-0.21	61.26	61.455	60.88	15929292
1710283200	61.41	0.75	1.24	60.98	61.565	60.645	16603282
1710196800	60.66	0.54	0.90	60.1	60.71	59.87	14144716
1709941200	60.12	-0.24	-0.40	60.03	60.28	59.73	12133194
1709854800	60.36	-0.21	-0.35	60.98	61.0699	60.345	16190331
1709768400	60.57	0.53	0.88	60.12	60.62	60.04	12678345
1709682000	60.04	0.74	1.25	59.87	60.34	59.575	19671604
1709595600	59.3	0.54	0.92	58.5	59.39	58.4	16025296
1709336400	58.76	0.15	0.26	58.8	58.85	58.2	19019873
1709250000	58.61	-1.01	-1.69	59.45	59.49	58.59	29232634
1709163600	59.62	0.03	0.05	59.57	59.76	59.31	14798536
1709077200	59.59	-0.01	-0.02	59.64	59.8	59.22	18019577
1708990800	59.6	1.1	1.89	59.18	59.84	58.18	32141568
1708731600	58.496593	0.05	0.09	58.673189	59.192981	58.413293	74307224
1708645200	58.446613	0.57	0.98	57.936817	58.466605	57.746893	29510746
1708558800	57.876841	-0.72	-1.23	58.310001	58.503257	57.576961	40524684
1708472400	58.596553	1.83	3.23	59.469537	60.425821	58.386637	71760912
1708126800	56.763953	0.36	0.63	56.733965	57.287077	56.407429	22401026
1708040400	56.407429	0.23	0.41	56.557369	56.594021	55.967605	16938424
1707954000	56.177521	-0.18	-0.32	56.227501	56.269151	55.824329	18510614
1707867600	56.357449	-0.39	-0.68	56.850585	57.000525	56.067565	18578418
1707781200	56.743961	0.34	0.60	56.387437	56.763953	56.327461	14794718
1707522000	56.404097	-0.03	-0.05	56.440749	56.554037	56.284145	14334291
1707435600	56.434085	-0	-0.01	56.470737	56.827261	56.357449	14431734
1707349200	56.437417	-0.14	-0.25	56.733965	56.863913	56.377441	17082656
1707262800	56.580693	0.38	0.68	56.240829	56.627341	56.090889	14189060
1707176400	56.197513	-0.3	-0.54	56.703977	56.703977	56.000925	19147880
1706917200	56.500725	0.42	0.75	56.027581	56.835591	55.950945	21662116
1706830800	56.080893	1.02	1.85	55.214573	56.095554	55.037977	20786076
1706744400	55.061301	-0.11	-0.21	55.844321	55.917625	55.014653	26138192
1706658000	55.174589	0.18	0.33	54.871377	55.246227	54.518185	15198667
1706571600	54.991329	0.26	0.47	54.728101	55.112947	54.484865	18245080
1706312400	54.734765	0.48	0.88	54.328261	54.771417	54.198313	15751533
1706226000	54.258289	0.78	1.46	53.668525	54.268285	53.451945	16371041
1706139600	53.478601	-0.77	-1.41	54.278281	54.333259	53.418625	23005914
1706053200	54.244961	0.14	0.25	54.018385	54.261621	53.901765	12069934
1705966800	54.108349	0	0.01	54.208309	54.294941	53.811801	13943121
1705707600	54.105017	-0.29	-0.53	54.454877	54.501525	53.791809	19171722

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