Walmart (WMT) Stock Chart & Stock Price History

$77.82

-1.21 (-1.53%)

(As of 11:30 AM ET)

Compare

Walmart Stock Price Performance

5 Day Performance: -2.25%
1 Month Performance: +6.88%
3 Month Performance: +16.55%
6 Month Performance: +29.44%
Year-To-Date Performance: +49.93%
1 Year Performance: +44.68%

Ad Porter & Company

War on Elon Escalates…

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.

WMT Stock Chart for Thursday, September, 19, 2024

Walmart Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
09/18/2024	$78.62	$79.03 +0.52%	$79.41	$78.28	15.68 million shs	$635.26 billion
09/17/2024	$80.60	$78.62 -2.46%	$80.26	$78.26	21.06 million shs	$631.97 billion
09/16/2024	$80.60	$80.60	$81.02	$80.14	15.34 million shs	$647.88 billion
09/13/2024	$79.66	$80.60 +1.18%	$80.69	$79.69	12.98 million shs	$647.88 billion
09/12/2024	$78.84	$79.66 +1.04%	$79.91	$78.62	14.87 million shs	$640.33 billion
09/11/2024	$78.80	$78.84 +0.05%	$78.92	$77.57	19.51 million shs	$633.74 billion
Kamala Harris and The Woke Progressive Nightmare (Ad) New research from Jim Rickards - former advisor to the CIA - reveals shocking predictions about an “Election Meltdown” coming this November. Click here now to see Jim’s shocking predictions for November.
09/10/2024	$77.35	$78.80 +1.87%	$78.90	$77.28	17.68 million shs	$633.41 billion
09/09/2024	$76.64	$77.35 +0.93%	$77.47	$76.49	22.26 million shs	$622.17 billion
09/06/2024	$76.96	$76.68 -0.36%	$77.32	$76.30	14.55 million shs	$616.37 billion
09/05/2024	$77.24	$76.96 -0.36%	$77.45	$76.39	12.89 million shs	$619.03 billion
09/04/2024	$77.16	$77.24 +0.10%	$77.48	$76.73	18.44 million shs	$621.28 billion
09/03/2024	$77.23	$77.16 -0.09%	$77.80	$76.80	22.66 million shs	$620.64 billion
09/02/2024	$77.23	$77.23	$77.47	$76.22	23.23 million shs	$621.20 billion
08/30/2024	$76.41	$77.23 +1.07%	$77.48	$76.22	23.09 million shs	$621.20 billion
08/29/2024	$76.10	$76.41 +0.41%	$76.47	$75.67	11.85 million shs	$614.61 billion
08/28/2024	$76.13	$76.10 -0.04%	$76.38	$75.81	9.81 million shs	$612.11 billion
08/27/2024	$76.05	$76.13 +0.11%	$76.45	$75.77	11.54 million shs	$612.35 billion
08/26/2024	$75.70	$76.05 +0.46%	$76.21	$75.57	9.50 million shs	$611.71 billion
08/23/2024	$75.60	$75.69 +0.12%	$75.81	$75.01	12.28 million shs	$608.82 billion
08/22/2024	$75.24	$75.60 +0.48%	$76.21	$75.15	16.50 million shs	$608.09 billion
08/21/2024	$74.56	$75.24 +0.91%	$75.58	$74.59	13.73 million shs	$605.20 billion
08/20/2024	$73.72	$74.56 +1.14%	$74.75	$73.72	14.42 million shs	$599.73 billion
08/19/2024	$73.45	$73.72 +0.37%	$73.98	$73.34	13.30 million shs	$592.97 billion
08/16/2024	$73.18	$73.45 +0.37%	$73.61	$72.52	19.75 million shs	$590.80 billion
08/15/2024	$68.61	$73.18 +6.66%	$74.44	$72.78	48.65 million shs	$588.63 billion
08/14/2024	$68.13	$68.61 +0.70%	$68.79	$67.85	22.86 million shs	$551.87 billion
08/13/2024	$68.70	$68.13 -0.83%	$68.61	$67.14	25.26 million shs	$548.01 billion
08/12/2024	$67.95	$68.70 +1.10%	$69.23	$68.07	17.36 million shs	$552.59 billion
08/09/2024	$67.66	$67.94 +0.41%	$68.22	$67.33	13.80 million shs	$546.48 billion
08/08/2024	$66.91	$67.66 +1.12%	$67.92	$66.67	12.47 million shs	$544.23 billion
08/07/2024	$67.74	$66.91 -1.23%	$68.01	$66.81	18.37 million shs	$538.19 billion
08/06/2024	$67.59	$67.74 +0.22%	$68.63	$67.68	14.63 million shs	$544.87 billion
08/05/2024	$68.46	$67.59 -1.27%	$68.58	$66.91	20.48 million shs	$543.66 billion
08/02/2024	$69.79	$68.46 -1.91%	$70.24	$67.74	23.57 million shs	$550.66 billion
08/01/2024	$68.64	$69.79 +1.68%	$69.80	$68.52	16.65 million shs	$561.36 billion
07/31/2024	$69.18	$68.64 -0.78%	$69.25	$68.29	22.20 million shs	$552.11 billion
07/30/2024	$69.62	$69.18 -0.63%	$69.85	$68.98	12.52 million shs	$556.45 billion
07/29/2024	$69.78	$69.62 -0.23%	$69.90	$69.13	10.31 million shs	$559.99 billion
07/26/2024	$70.02	$69.79 -0.33%	$70.24	$68.83	16.79 million shs	$561.36 billion
07/25/2024	$70.58	$70.02 -0.79%	$70.77	$69.95	18.73 million shs	$563.21 billion
This diversified cannabis pioneer could make huge moves soon (Ad) The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start with diversification and experience. Founded in 2005, this company serves a diverse and expansive customer base with more than 8,000 retail locations, including licensed cannabis dispensaries, smoke shops, and specialty retailers. Learn more here.
07/24/2024	$70.66	$70.58 -0.11%	$70.84	$70.34	22.48 million shs	$567.71 billion
07/23/2024	$70.38	$70.66 +0.40%	$70.70	$70.11	9.26 million shs	$568.36 billion
07/22/2024	$70.75	$70.38 -0.52%	$71.26	$70.23	12.66 million shs	$566.10 billion
07/19/2024	$70.77	$70.75 -0.03%	$71.33	$70.65	11.61 million shs	$569.08 billion
07/18/2024	$71.03	$70.77 -0.36%	$71.19	$70.43	10.68 million shs	$569.24 billion
07/17/2024	$70.01	$71.03 +1.45%	$71.10	$69.95	13.52 million shs	$571.29 billion
07/16/2024	$69.63	$70.01 +0.55%	$70.24	$69.58	9.83 million shs	$563.13 billion
07/15/2024	$69.24	$69.63 +0.56%	$69.98	$69.30	10.16 million shs	$560.07 billion
07/12/2024	$69.79	$69.24 -0.79%	$70.03	$69.17	12.07 million shs	$556.93 billion
07/11/2024	$70.40	$69.79 -0.87%	$70.45	$69.26	15.61 million shs	$561.36 billion
07/10/2024	$69.90	$70.40 +0.72%	$70.44	$69.72	10.80 million shs	$566.27 billion
07/09/2024	$69.68	$69.90 +0.32%	$70.25	$69.67	9.76 million shs	$562.24 billion
07/08/2024	$70.04	$69.68 -0.51%	$70.14	$69.35	12.02 million shs	$560.47 billion
07/05/2024	$68.24	$70.04 +2.64%	$70.12	$68.11	21.58 million shs	$563.37 billion
07/04/2024	$68.24	$68.24	$68.25	$67.62	6.29 million shs	$548.89 billion
07/03/2024	$68.07	$68.24 +0.25%	$68.25	$67.62	6.29 million shs	$548.89 billion
07/02/2024	$67.48	$68.07 +0.87%	$68.09	$67.26	9.43 million shs	$547.52 billion
07/01/2024	$67.71	$67.48 -0.34%	$68.24	$67.25	8.66 million shs	$542.78 billion
06/28/2024	$67.88	$67.74 -0.21%	$68.10	$67.32	18.81 million shs	$544.87 billion
06/27/2024	$68.30	$67.88 -0.61%	$68.58	$67.67	12.83 million shs	$546.00 billion
06/26/2024	$67.42	$68.30 +1.31%	$68.60	$67.21	14.17 million shs	$549.37 billion
06/25/2024	$68.90	$67.42 -2.15%	$67.59	$66.55	20.86 million shs	$542.30 billion
06/24/2024	$67.91	$68.90 +1.46%	$69.04	$67.90	12.42 million shs	$554.20 billion
06/21/2024	$68.03	$67.91 -0.18%	$68.55	$67.83	25.67 million shs	$546.24 billion
06/20/2024	$67.60	$68.03 +0.64%	$68.12	$67.29	13.86 million shs	$547.20 billion
06/19/2024	$67.60	$67.60	$67.87	$67.30	12.09 million shs	$543.74 billion
06/18/2024	$67.43	$67.60 +0.26%	$67.87	$67.30	12.06 million shs	$543.74 billion