Walmart Inc (WMT) Historical Stock Data
92.24 ↓1.16 (-1.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMT is down 0.00% a day on average. There have been 18 days where Walmart Inc closed green and 12 days where WMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 93.01 | 92.24 | ↓$0.77 (-0.83%) | 91.64 | 93.75 | 21.50M |
| 2024-12-19 | 94.48 | 93.40 | ↓$1.08 (-1.14%) | 93.36 | 94.57 | 11.84M |
| 2024-12-18 | 95.34 | 93.55 | ↓$1.79 (-1.88%) | 93.13 | 95.89 | 15.39M |
| 2024-12-17 | 95.14 | 95.42 | ↑$0.28 (0.29%) | 94.32 | 95.49 | 12.11M |
| 2024-12-16 | 94.42 | 94.87 | ↑$0.45 (0.48%) | 94.10 | 95.71 | 15.08M |
| 2024-12-13 | 93.90 | 94.40 | ↑$0.50 (0.53%) | 93.04 | 94.51 | 2.66M |
| 2024-12-12 | 95.68 | 94.09 | ↓$1.59 (-1.66%) | 94.09 | 95.71 | 14.14M |
| 2024-12-11 | 94.54 | 94.96 | ↑$0.42 (0.44%) | 94.50 | 95.69 | 19.64M |
| 2024-12-10 | 94.05 | 94.55 | ↑$0.50 (0.53%) | 93.77 | 95.24 | 8.94M |
| 2024-12-09 | 95.66 | 93.83 | ↓$1.83 (-1.91%) | 93.60 | 95.94 | 14.99M |
| 2024-12-06 | 95.54 | 95.70 | ↑$0.16 (0.17%) | 95.33 | 96.18 | 14.34M |
| 2024-12-05 | 94.89 | 95.30 | ↑$0.41 (0.43%) | 94.36 | 95.60 | 15.51M |
| 2024-12-04 | 93.45 | 94.45 | ↑$1.00 (1.07%) | 93.05 | 94.52 | 16.76M |
| 2024-12-03 | 92.78 | 93.51 | ↑$0.73 (0.79%) | 92.26 | 93.59 | 13.04M |
| 2024-12-02 | 92.82 | 92.64 | ↓$0.18 (-0.19%) | 91.95 | 92.99 | 13.87M |
| 2024-11-29 | 92.26 | 92.50 | ↑$0.24 (0.26%) | 91.82 | 92.64 | 11.04M |
| 2024-11-27 | 92.00 | 91.88 | ↓$0.12 (-0.13%) | 91.31 | 92.23 | 11.24M |
| 2024-11-26 | 89.89 | 91.31 | ↑$1.42 (1.58%) | 89.84 | 91.88 | 13.29M |
| 2024-11-25 | 90.50 | 89.50 | ↓$1.00 (-1.10%) | 89.06 | 90.95 | 14.42M |
| 2024-11-22 | 89.41 | 90.44 | ↑$1.03 (1.15%) | 88.93 | 90.91 | 23.97M |
| 2024-11-21 | 87.45 | 88.39 | ↑$0.94 (1.07%) | 86.93 | 88.64 | 15.55M |
| 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 |
Create an account or log in to view more rows.
$WMT I hope I never have to work for anyone again after this
$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.