Walmart Inc (WMT) Historical Stock Data
87.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMT is up 0.04% a day on average. There have been 17 days where Walmart Inc closed green and 13 days where WMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 86.60 | 87.18 | ↑$0.58 (0.67%) | 85.91 | 87.20 | 17.35M |
| 2024-11-19 | 86.23 | 86.60 | ↑$0.37 (0.43%) | 85.91 | 88.29 | 36.25M |
| 2024-11-18 | 84.82 | 84.08 | ↓$0.74 (-0.87%) | 83.66 | 84.85 | 24.99M |
| 2024-11-15 | 84.53 | 84.25 | ↓$0.28 (-0.33%) | 83.94 | 84.78 | 17.32M |
| 2024-11-14 | 85.03 | 84.47 | ↓$0.56 (-0.66%) | 84.34 | 85.76 | 12.05M |
| 2024-11-13 | 84.99 | 85.50 | ↑$0.51 (0.60%) | 84.77 | 85.79 | 12.79M |
| 2024-11-12 | 84.64 | 84.99 | ↑$0.35 (0.41%) | 84.64 | 85.53 | 8.81M |
| 2024-11-11 | 84.95 | 84.21 | ↓$0.74 (-0.87%) | 84.12 | 85.41 | 7.98M |
| 2024-11-08 | 84.28 | 84.83 | ↑$0.55 (0.65%) | 84.23 | 85.42 | 11.52M |
| 2024-11-07 | 83.72 | 83.85 | ↑$0.13 (0.16%) | 83.44 | 84.39 | 8.83M |
| 2024-11-06 | 85.14 | 83.44 | ↓$1.70 (-2.00%) | 82.06 | 85.43 | 19.81M |
| 2024-11-05 | 82.68 | 83.68 | ↑$1.00 (1.21%) | 82.51 | 83.77 | 7.73M |
| 2024-11-04 | 82.20 | 82.45 | ↑$0.25 (0.30%) | 82.00 | 82.91 | 7.96M |
| 2024-11-01 | 82.45 | 82.19 | ↓$0.26 (-0.32%) | 81.77 | 82.45 | 11.98M |
| 2024-10-31 | 81.29 | 81.95 | ↑$0.66 (0.81%) | 81.22 | 82.44 | 10.60M |
| 2024-10-30 | 81.60 | 81.39 | ↓$0.21 (-0.26%) | 81.30 | 81.82 | 6.83M |
| 2024-10-29 | 82.67 | 81.70 | ↓$0.97 (-1.17%) | 81.67 | 82.86 | 7.17M |
| 2024-10-28 | 82.75 | 82.75 | ↑$0.00 (0.00%) | 82.47 | 83.08 | 5.74M |
| 2024-10-25 | 83.20 | 82.51 | ↓$0.69 (-0.83%) | 82.44 | 83.30 | 6.75M |
| 2024-10-24 | 82.96 | 83.04 | ↑$0.08 (0.10%) | 82.58 | 83.32 | 9.21M |
| 2024-10-23 | 81.89 | 83.27 | ↑$1.38 (1.69%) | 81.81 | 83.34 | 13.05M |
| 2024-10-22 | 81.11 | 82.02 | ↑$0.91 (1.12%) | 80.83 | 82.23 | 10.06M |
| 2024-10-21 | 81.23 | 80.81 | ↓$0.42 (-0.52%) | 80.72 | 81.55 | 9.70M |
| 2024-10-18 | 80.87 | 81.31 | ↑$0.44 (0.54%) | 80.66 | 81.69 | 9.60M |
| 2024-10-17 | 81.27 | 80.89 | ↓$0.38 (-0.47%) | 80.65 | 81.50 | 7.21M |
| 2024-10-16 | 81.53 | 81.22 | ↓$0.31 (-0.38%) | 80.62 | 81.65 | 9.14M |
| 2024-10-15 | 80.67 | 81.65 | ↑$0.98 (1.21%) | 80.52 | 81.82 | 13.27M |
| 2024-10-14 | 80.05 | 80.29 | ↑$0.24 (0.30%) | 79.76 | 80.51 | 8.02M |
| 2024-10-11 | 79.70 | 80.10 | ↑$0.40 (0.50%) | 79.39 | 80.13 | 7.18M |
| 2024-10-10 | 80.31 | 79.61 | ↓$0.70 (-0.87%) | 79.46 | 80.32 | 10.64M |
Create an account or log in to view more rows.
$WMT keep it going
$WMT is being added
$WMT get over the hump
$WMT come on bulls we can do it
don’t let bears win
$WMT I would not be a bear now
$WMT starting to gap up a little
$WMT very nice
$WMT when this finally break out we could see huge upside
$WMT slap the ask.
$WMT recovery hasn’t even started yet.. imo