Walmart Inc Historical Data - WMT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Walmart Inc (WMT)
Walmart Inc (WMT) Historical

Walmart Inc (WMT)

90.25

-0.72

(-0.79%)

Closed December 18 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	0.288920991221	89.99	91.92	88.8	23147	90.34246693	DE
4	8.48	10.370551547	81.77	91.92	81.22	28211	88.07623313	DE
12	18.3	25.4343293954	71.95	91.92	71.01	23896	81.30336774	DE
26	27.21	43.163071066	63.04	91.92	56.5	17783	75.4218748	DE
52	-50.25	-35.7651245552	140.5	167	53.71	14287	76.56513118	DE
156	-32.79	-26.649869961	123.04	167	53.71	6034	89.06675929	DE
260	-19.13	-17.4894861949	109.38	167	53.71	4540	94.42715377	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734557220	90.64	-0.26	-0.29	90.8	91.92	89.82	26423
1734470820	90.9	0.7	0.78	90.37	90.96	89.78	33498
1734384420	90.2	0.35	0.39	89.84	91	89.33	26620
1734125220	89.85	-0.16	-0.18	90.02	90.6	88.8	16762
1734038820	90.01	-0.32	-0.35	90.42	91.44	90.01	19202
1733952420	90.33	0.47	0.52	89.99	91.18	89.6	19653
1733866020	89.86	0.86	0.97	88.92	90.67	88.77	22223
1733779620	89	-1.6	-1.77	91.29	91.4	88.43	42767
1733520420	90.6	0.56	0.62	90.18	91.13	89.85	31247
1733434020	90.04	0.3	0.33	89.7	90.47	89	33350
1733347620	89.74	0.68	0.76	89.15	89.88	88.71	20812
1733261220	89.06	0.81	0.92	88.38	89.1	87.66	20097
1733174820	88.25	0.44	0.50	88.7	88.79	87.65	34064
1732915620	87.81	0.31	0.35	87.3	87.93	86.97	21192
1732829220	87.5	0.49	0.56	87.3	88.5	87.11	20989
1732742820	87.01	-0.2	-0.23	87.44	87.44	86.56	18175
1732656420	87.21	2.31	2.72	85.31	87.79	84.93	43532
1732570020	84.9	-2.03	-2.34	87.1	87.6	84.83	41737
1732310820	86.93	2.6	3.08	84.599999	87.44	84.3	34267
1732224420	84.33	1.65	2.00	82.79	84.569999	82.51	28146
1732138020	82.68	0.95	1.16	81.77	82.76	81.22	36050
1732051620	81.73	2.46	3.10	80.89	83.34	80.099999	118159
1731965220	79.27	-0.71	-0.89	80.43	80.8	78.97	34773
1731705960	79.98	-0.42	-0.52	80.05	80.5	79.61	24209
1731619560	80.4	-0.58	-0.72	81.25	81.849999	80.36	21160
1731533160	80.98	0.81	1.01	80.06	81.239999	79.959999	27088
1731446820	80.17	1.26	1.60	79.26	80.569999	79.01	19041
1731360420	78.91	-0.26	-0.33	79.599999	80.3	78.91	25016
1731101220	79.17	1.09	1.40	78.03	79.68	77.83	22337
1731014760	78.08	0.24	0.31	77.89	78.14	77.17	25899
1730928360	77.84	1.26	1.65	79	80.19	76.27	38152
1730841960	76.58	0.72	0.95	75.8	76.67	75.56	5892
1730755560	75.86	-0.09	-0.12	76	76.099999	75.23	16514
1730496360	75.95	0.49	0.65	75.38	76.2	75.16	7009
1730409960	75.459999	0.52	0.69	75.04	75.83	74.67	7357
1730323560	74.94	-0.82	-1.08	75.62	75.79	74.93	11981
1730237160	75.76	-0.97	-1.26	76.51	76.98	75.65	16507
1730150760	76.73	0.26	0.34	76.83	76.86	76.04	15635
1729888020	76.47	-0.22	-0.29	76.79	76.989999	76.3	8986
1729801560	76.69	-0.53	-0.69	77.2	77.989999	76.599999	13300
1729715160	77.22	1.07	1.41	75.79	77.28	75.599999	19140
1729628760	76.15	1.29	1.72	75.13	76.15	74.4	72550
1729542360	74.86	-0.03	-0.04	75.209999	75.349999	74.66	8181
1729283160	74.89	0.23	0.31	74.84	75.2	74.19	13042
1729196760	74.66	-0.33	-0.44	74.79	75.2	74.53	16573
1729110360	74.989999	0.23	0.31	75.04	75.7	74.11	17481
1729023960	74.76	1	1.36	73.9	75.11	73.41	99464
1728937620	73.76	0.58	0.79	73.3	73.83	73.099999	9912
1728678360	73.18	0.39	0.54	72.709999	73.29	72.459999	14043
1728591960	72.79	-0.71	-0.97	73.37	74.09	72.77	10787
1728505560	73.5	0.81	1.11	72.569999	73.53	72.36	12477
1728419160	72.69	0.66	0.92	72.239999	72.69	72.06	19036
1728332760	72.03	-1.77	-2.40	73.91	74.02	72.03	13684
1728073560	73.8	1.01	1.39	73.27	73.97	72.75	10421
1727987220	72.79	0.13	0.18	72.93	73.13	72.38	4353
1727900820	72.66	-0.69	-0.94	73.37	73.59	72.64	14931
1727814420	73.349999	0.78	1.07	72.489999	73.69	72.34	10832
1727728020	72.569999	1.05	1.47	71.099999	72.63	71.01	11418
1727468760	71.52	-0.05	-0.07	71.599999	72.18	71.31	8451
1727382360	71.569999	-1.66	-2.27	73.349999	73.39	71.05	12717
1727295960	73.23	1.08	1.50	71.95	73.27	71.95	11012
1727209560	72.15	-0.07	-0.10	72.209999	73.209999	72.06	12505
1727123160	72.22	1.14	1.60	71.01	72.27	70.84	11997
1726864020	71.08	1.13	1.62	69.94	71.08	69.59	11960
1726777560	69.95	-1.29	-1.81	71.5	71.599999	69.53	14646

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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