Walmart Inc. (ETR:WMT)
Germany
· Delayed Price · Currency is EUR 87.06
+0.80 (0.93%)
Sep 9, 2025, 5:35 PM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 87.13 | 87.15 | 86.61 | 87.06 | 87.06 | 0.93% | 1,127 |
| Sep 8, 2025 | 85.67 | 86.30 | 85.36 | 86.26 | 86.26 | 1.48% | 3,000 |
| Sep 5, 2025 | 86.43 | 86.43 | 84.88 | 85.00 | 85.00 | -2.28% | 1,384 |
| Sep 4, 2025 | 85.14 | 86.98 | 85.04 | 86.98 | 86.98 | 3.31% | 2,069 |
| Sep 3, 2025 | 83.79 | 84.51 | 83.75 | 84.19 | 84.19 | 0.51% | 1,422 |
| Sep 2, 2025 | 82.70 | 83.84 | 82.70 | 83.76 | 83.76 | 1.43% | 1,360 |
| Sep 1, 2025 | 82.50 | 83.22 | 82.05 | 82.58 | 82.58 | 0.32% | 2,706 |
| Aug 29, 2025 | 82.26 | 82.55 | 82.15 | 82.32 | 82.32 | -0.10% | 1,390 |
| Aug 28, 2025 | 82.74 | 82.79 | 82.14 | 82.40 | 82.40 | -0.28% | 4,480 |
| Aug 27, 2025 | 82.85 | 82.99 | 82.63 | 82.63 | 82.63 | 0.47% | 2,191 |
| Aug 26, 2025 | 82.67 | 82.89 | 82.24 | 82.24 | 82.24 | -0.45% | 2,138 |
| Aug 25, 2025 | 82.90 | 83.27 | 82.59 | 82.61 | 82.61 | -1.46% | 1,933 |
| Aug 22, 2025 | 84.46 | 84.84 | 83.57 | 83.83 | 83.83 | -0.99% | 2,580 |
| Aug 21, 2025 | 88.40 | 88.50 | 83.48 | 84.67 | 84.67 | -3.58% | 18,150 |
| Aug 20, 2025 | 87.01 | 87.92 | 86.06 | 87.81 | 87.81 | 0.69% | 5,608 |
| Aug 19, 2025 | 86.46 | 87.73 | 86.40 | 87.21 | 87.21 | 1.16% | 1,599 |
| Aug 18, 2025 | 85.90 | 86.34 | 85.25 | 86.21 | 86.21 | 1.02% | 4,414 |
| Aug 15, 2025 | 86.47 | 86.53 | 85.10 | 85.34 | 85.34 | -1.61% | 2,156 |
| Aug 14, 2025 | 86.48 | 87.07 | 86.11 | 86.74 | 86.54 | -0.06% | 1,294 |
| Aug 13, 2025 | 89.31 | 89.31 | 86.39 | 86.79 | 86.59 | -2.57% | 2,502 |
| Aug 12, 2025 | 89.50 | 89.59 | 88.98 | 89.08 | 88.87 | 0.11% | 2,624 |
| Aug 11, 2025 | 89.13 | 89.66 | 88.94 | 88.98 | 88.77 | -0.26% | 2,913 |
| Aug 8, 2025 | 88.97 | 89.74 | 88.15 | 89.21 | 89.00 | 1.25% | 1,390 |
| Aug 7, 2025 | 88.59 | 89.07 | 88.03 | 88.11 | 87.91 | -0.51% | 1,839 |
| Aug 6, 2025 | 85.63 | 88.56 | 85.41 | 88.56 | 88.35 | 2.79% | 2,205 |
| Aug 5, 2025 | 86.51 | 86.85 | 86.16 | 86.16 | 85.96 | 0.31% | 2,593 |
| Aug 4, 2025 | 84.75 | 86.06 | 84.75 | 85.89 | 85.69 | 0.68% | 1,252 |
| Aug 1, 2025 | 85.73 | 85.76 | 84.50 | 85.31 | 85.11 | -0.79% | 3,886 |
| Jul 31, 2025 | 85.45 | 86.20 | 84.84 | 85.99 | 85.79 | 1.08% | 2,299 |
| Jul 30, 2025 | 84.74 | 86.17 | 84.74 | 85.07 | 84.87 | -0.13% | 2,442 |
| Jul 29, 2025 | 84.57 | 85.25 | 84.17 | 85.18 | 84.98 | 1.01% | 8,584 |
| Jul 28, 2025 | 83.42 | 84.33 | 83.32 | 84.33 | 84.13 | 1.66% | 3,871 |
| Jul 25, 2025 | 82.22 | 83.03 | 82.22 | 82.95 | 82.76 | 1.08% | 488 |
| Jul 24, 2025 | 81.47 | 82.30 | 81.18 | 82.06 | 81.87 | 0.51% | 1,550 |
| Jul 23, 2025 | 81.91 | 82.11 | 81.40 | 81.64 | 81.45 | -0.10% | 1,108 |
| Jul 22, 2025 | 81.97 | 82.48 | 81.67 | 81.72 | 81.53 | -0.75% | 873 |
| Jul 21, 2025 | 81.49 | 82.55 | 81.48 | 82.34 | 82.15 | 0.71% | 1,762 |
| Jul 18, 2025 | 81.96 | 81.96 | 81.05 | 81.76 | 81.57 | -0.44% | 1,831 |
| Jul 17, 2025 | 82.15 | 82.59 | 81.99 | 82.12 | 81.93 | 1.20% | 1,122 |
| Jul 16, 2025 | 81.86 | 82.60 | 80.90 | 81.15 | 80.96 | -0.96% | 1,025 |
| Jul 15, 2025 | 82.04 | 82.10 | 81.63 | 81.94 | 81.75 | 0.37% | 2,009 |
| Jul 14, 2025 | 80.71 | 81.71 | 80.47 | 81.64 | 81.45 | 0.60% | 1,766 |
| Jul 11, 2025 | 81.02 | 81.75 | 80.87 | 81.15 | 80.96 | -1.22% | 1,122 |
| Jul 10, 2025 | 82.63 | 82.79 | 81.88 | 82.15 | 81.96 | -1.05% | 2,893 |
| Jul 9, 2025 | 82.96 | 83.39 | 82.52 | 83.02 | 82.83 | -0.10% | 1,648 |
| Jul 8, 2025 | 84.54 | 84.85 | 82.65 | 83.10 | 82.91 | -0.74% | 3,728 |
| Jul 7, 2025 | 83.05 | 83.81 | 83.05 | 83.72 | 83.53 | 1.16% | 2,196 |
| Jul 4, 2025 | 82.58 | 83.90 | 82.45 | 82.76 | 82.57 | -0.68% | 1,885 |
| Jul 3, 2025 | 82.72 | 83.42 | 82.72 | 83.33 | 83.14 | 1.09% | 2,186 |
| Jul 2, 2025 | 83.41 | 83.78 | 82.42 | 82.43 | 82.24 | -1.76% | 2,331 |