WMT
Walmart Inc.
NMS
$113.06
-1.54
(-1.34%)
Deep pullback · -3.39σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $113.87 | $114.57 | $112.73 | $113.06 | 27.3M |
| 2026-06-01 | $114.73 | $115.98 | $113.56 | $114.60 | 26.2M |
| 2026-05-29 | $118.11 | $119.08 | $114.71 | $115.75 | 42.2M |
| 2026-05-28 | $118.96 | $119.17 | $117.33 | $118.90 | 21.6M |
| 2026-05-27 | $118.33 | $119.43 | $118.04 | $118.54 | 22.1M |
| 2026-05-26 | $120.69 | $121.05 | $117.92 | $118.57 | 28.8M |
| 2026-05-22 | $121.34 | $121.95 | $118.91 | $120.27 | 30.3M |
| 2026-05-21 | $124.41 | $125.80 | $120.39 | $121.34 | 53.0M |
| 2026-05-20 | $132.91 | $133.65 | $130.33 | $130.85 | 28.5M |
| 2026-05-19 | $132.94 | $135.16 | $132.06 | $134.20 | 17.0M |
| 2026-05-18 | $131.52 | $133.47 | $131.13 | $133.34 | 17.2M |
| 2026-05-15 | $133.69 | $133.95 | $130.79 | $131.45 | 25.3M |
| 2026-05-14 | $131.36 | $132.78 | $130.86 | $132.46 | 14.2M |
| 2026-05-13 | $129.19 | $132.53 | $128.77 | $131.47 | 13.8M |
| 2026-05-12 | $128.08 | $131.12 | $127.72 | $130.35 | 17.9M |
| 2026-05-11 | $130.18 | $130.60 | $126.38 | $127.59 | 18.7M |
| 2026-05-08 | $130.32 | $131.41 | $130.25 | $130.43 | 15.2M |
| 2026-05-07 | $129.90 | $130.60 | $128.67 | $130.20 | 14.9M |
| 2026-05-06 | $130.86 | $131.15 | $129.53 | $130.08 | 16.4M |
| 2026-05-05 | $130.51 | $131.73 | $130.30 | $130.79 | 10.6M |
| 2026-05-04 | $130.41 | $131.75 | $129.68 | $130.33 | 10.3M |
| 2026-05-01 | $131.92 | $133.37 | $130.98 | $131.60 | 10.5M |
| 2026-04-30 | $128.02 | $132.43 | $127.95 | $131.93 | 19.9M |
| 2026-04-29 | $126.68 | $128.08 | $125.91 | $128.01 | 16.5M |
| 2026-04-28 | $129.34 | $129.77 | $126.78 | $127.59 | 16.3M |
| 2026-04-27 | $129.62 | $129.81 | $127.40 | $127.59 | 17.0M |
| 2026-04-24 | $131.94 | $132.12 | $129.28 | $129.92 | 16.0M |
| 2026-04-23 | $130.57 | $132.46 | $130.49 | $132.03 | 16.4M |
| 2026-04-22 | $130.00 | $130.45 | $128.84 | $129.98 | 17.6M |
| 2026-04-21 | $127.83 | $129.77 | $127.48 | $129.60 | 17.3M |
| 2026-04-20 | $127.87 | $129.47 | $127.32 | $127.92 | 18.9M |
| 2026-04-17 | $124.57 | $127.57 | $123.37 | $127.50 | 24.8M |
| 2026-04-16 | $124.33 | $125.94 | $123.97 | $124.82 | 18.3M |
| 2026-04-15 | $124.63 | $125.07 | $123.18 | $124.76 | 17.0M |
| 2026-04-14 | $123.15 | $125.20 | $122.55 | $125.05 | 15.3M |
| 2026-04-13 | $126.29 | $126.30 | $123.95 | $124.57 | 14.5M |
| 2026-04-10 | $128.72 | $128.93 | $126.22 | $126.77 | 13.9M |
| 2026-04-09 | $127.09 | $129.69 | $126.82 | $129.13 | 13.9M |
| 2026-04-08 | $122.28 | $127.30 | $121.33 | $127.26 | 20.2M |
| 2026-04-07 | $126.19 | $126.36 | $121.79 | $122.49 | 16.1M |
| 2026-04-06 | $125.81 | $126.98 | $125.37 | $126.79 | 10.9M |
| 2026-04-02 | $125.15 | $125.90 | $124.15 | $125.79 | 11.9M |
| 2026-04-01 | $123.80 | $125.23 | $123.13 | $124.74 | 17.0M |
| 2026-03-31 | $123.43 | $125.00 | $122.84 | $124.28 | 21.3M |
| 2026-03-30 | $123.71 | $125.26 | $123.14 | $123.50 | 20.4M |
| 2026-03-27 | $122.03 | $124.27 | $121.82 | $122.89 | 16.5M |
| 2026-03-26 | $123.61 | $123.80 | $121.79 | $122.18 | 16.4M |
| 2026-03-25 | $122.81 | $123.49 | $121.78 | $123.06 | 16.6M |
| 2026-03-24 | $120.63 | $124.11 | $120.49 | $122.05 | 17.3M |
| 2026-03-23 | $120.48 | $121.13 | $119.05 | $120.72 | 22.2M |
| 2026-03-20 | $120.63 | $121.30 | $118.02 | $119.02 | 57.5M |
| 2026-03-19 | $122.40 | $122.75 | $119.27 | $121.09 | 17.9M |
| 2026-03-18 | $124.33 | $124.61 | $121.83 | $121.98 | 19.7M |
| 2026-03-17 | $126.65 | $127.19 | $124.86 | $125.08 | 19.9M |
| 2026-03-16 | $126.76 | $126.98 | $124.83 | $125.99 | 20.5M |
| 2026-03-13 | $125.39 | $126.69 | $124.97 | $126.52 | 15.2M |
| 2026-03-12 | $122.30 | $125.39 | $122.28 | $125.33 | 21.8M |
| 2026-03-11 | $125.31 | $125.49 | $123.05 | $123.49 | 18.2M |
| 2026-03-10 | $124.21 | $126.10 | $123.35 | $125.12 | 18.8M |
| 2026-03-09 | $123.69 | $124.51 | $122.50 | $124.34 | 19.4M |
| 2026-03-06 | $122.50 | $124.19 | $121.62 | $123.80 | 21.6M |
| 2026-03-05 | $125.38 | $125.68 | $121.65 | $123.31 | 28.6M |
| 2026-03-04 | $127.11 | $128.17 | $126.24 | $127.81 | 16.4M |
| 2026-03-03 | $126.52 | $128.37 | $125.67 | $127.91 | 16.5M |
| 2026-03-02 | $127.46 | $128.75 | $127.05 | $127.10 | 17.1M |
| 2026-02-27 | $125.52 | $128.60 | $125.15 | $127.95 | 29.2M |
| 2026-02-26 | $125.98 | $127.33 | $123.94 | $124.42 | 18.6M |
| 2026-02-25 | $126.61 | $127.40 | $125.42 | $125.75 | 17.3M |
| 2026-02-24 | $125.90 | $128.04 | $124.91 | $126.75 | 20.2M |
| 2026-02-23 | $123.52 | $126.80 | $122.96 | $125.81 | 25.7M |
| 2026-02-20 | $123.00 | $123.48 | $121.05 | $122.99 | 35.2M |
| 2026-02-19 | $128.50 | $130.10 | $124.40 | $124.87 | 43.0M |
| 2026-02-18 | $128.13 | $128.87 | $125.77 | $126.62 | 36.5M |
| 2026-02-17 | $133.11 | $134.69 | $128.16 | $128.85 | 38.0M |
| 2026-02-13 | $132.70 | $134.65 | $131.75 | $133.89 | 24.1M |
| 2026-02-12 | $129.38 | $134.49 | $129.31 | $133.64 | 33.4M |
| 2026-02-11 | $126.70 | $129.74 | $126.63 | $128.77 | 19.2M |
| 2026-02-10 | $128.94 | $129.34 | $126.39 | $126.70 | 24.7M |
| 2026-02-09 | $131.42 | $131.79 | $128.09 | $129.02 | 27.2M |
| 2026-02-06 | $127.29 | $131.70 | $127.05 | $131.18 | 26.6M |
| 2026-02-05 | $128.58 | $129.60 | $126.56 | $126.94 | 30.5M |
| 2026-02-04 | $128.13 | $129.41 | $127.09 | $128.00 | 27.5M |
| 2026-02-03 | $123.65 | $128.17 | $123.65 | $127.71 | 32.0M |
| 2026-02-02 | $119.50 | $124.20 | $119.05 | $124.06 | 31.2M |
| 2026-01-30 | $116.91 | $119.41 | $116.60 | $119.14 | 22.2M |
| 2026-01-29 | $116.45 | $117.66 | $116.07 | $117.41 | 16.4M |
| 2026-01-28 | $116.64 | $117.46 | $115.87 | $116.57 | 16.3M |
| 2026-01-27 | $117.50 | $117.63 | $115.48 | $116.94 | 23.0M |
| 2026-01-26 | $117.81 | $118.85 | $117.39 | $117.64 | 19.6M |
| 2026-01-23 | $118.17 | $118.61 | $117.14 | $117.73 | 20.8M |
| 2026-01-22 | $119.29 | $119.52 | $117.65 | $117.83 | 24.5M |
| 2026-01-21 | $118.08 | $120.49 | $117.55 | $119.36 | 34.8M |
| 2026-01-20 | $120.89 | $121.62 | $117.61 | $118.71 | 45.3M |
| 2026-01-16 | $118.67 | $120.60 | $116.90 | $119.70 | 415.1M |
| 2026-01-15 | $119.98 | $120.87 | $118.73 | $119.20 | 34.6M |
| 2026-01-14 | $120.19 | $121.24 | $119.03 | $120.04 | 32.8M |
| 2026-01-13 | $117.89 | $120.51 | $117.73 | $120.36 | 31.2M |
| 2026-01-12 | $117.50 | $118.84 | $116.41 | $117.97 | 49.2M |
| 2026-01-09 | $112.26 | $115.46 | $112.26 | $114.53 | 21.9M |
| 2026-01-08 | $111.29 | $113.47 | $109.81 | $113.07 | 24.1M |
| 2026-01-07 | $114.19 | $114.73 | $112.10 | $112.72 | 23.3M |
| 2026-01-06 | $112.40 | $114.79 | $111.99 | $114.34 | 20.1M |
| 2026-01-05 | $112.82 | $113.73 | $112.15 | $112.71 | 19.6M |
| 2026-01-02 | $111.43 | $112.79 | $111.12 | $112.76 | 14.3M |
| 2025-12-31 | $111.73 | $112.25 | $111.32 | $111.41 | 11.5M |
| 2025-12-30 | $111.89 | $112.69 | $111.84 | $111.92 | 11.7M |
| 2025-12-29 | $111.59 | $112.78 | $111.57 | $112.53 | 13.0M |
| 2025-12-26 | $111.72 | $111.97 | $111.36 | $111.74 | 9.0M |
| 2025-12-24 | $110.90 | $111.71 | $110.55 | $111.61 | 9.0M |
| 2025-12-23 | $111.99 | $112.35 | $110.70 | $110.90 | 20.3M |
| 2025-12-22 | $114.01 | $114.32 | $112.22 | $112.60 | 21.5M |
| 2025-12-19 | $115.14 | $115.28 | $113.53 | $114.36 | 50.0M |
| 2025-12-18 | $115.01 | $116.48 | $114.61 | $114.83 | 21.5M |
| 2025-12-17 | $115.20 | $116.39 | $115.07 | $115.66 | 16.2M |
| 2025-12-16 | $116.58 | $116.88 | $114.95 | $115.42 | 19.6M |
| 2025-12-15 | $116.93 | $117.45 | $115.64 | $116.79 | 18.7M |
| 2025-12-12 | $115.26 | $116.95 | $115.02 | $116.70 | 19.1M |
| 2025-12-11 | $113.14 | $115.87 | $112.85 | $115.52 | 21.6M |
| 2025-12-10 | $115.35 | $116.23 | $112.99 | $113.18 | 22.9M |
| 2025-12-09 | $113.95 | $115.72 | $113.02 | $115.06 | 24.3M |
| 2025-12-08 | $114.57 | $114.99 | $112.30 | $113.56 | 22.7M |
| 2025-12-05 | $114.73 | $116.27 | $114.68 | $115.11 | 24.0M |
| 2025-12-04 | $113.62 | $114.89 | $113.16 | $114.84 | 25.9M |
| 2025-12-03 | $112.50 | $114.89 | $112.22 | $114.41 | 24.5M |