Skip to main content
Walmart Inc. (LON:0R1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.40
+0.94 (0.82%)
At close: Dec 5, 2025

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.81116.26114.30115.40115.400.82%18,779
Dec 4, 2025114.67114.70113.21114.46114.460.07%12,453
Dec 3, 2025112.60114.38111.80114.38114.382.38%63,202
Dec 2, 2025111.52111.90110.79111.72111.720.27%47,720
Dec 1, 2025110.58111.59110.00111.42111.420.74%24,458
Nov 28, 2025109.00110.65109.00110.60110.601.18%31,060
Nov 26, 2025106.94109.59106.62109.30109.302.52%25,297
Nov 25, 2025104.24106.80104.04106.61106.611.45%20,896
Nov 24, 2025105.39106.45104.76105.09105.09-0.27%14,330
Nov 21, 2025107.25108.14104.78105.37105.37-1.47%68,938
Nov 20, 2025102.15107.7197.87106.94106.946.73%84,999
Nov 19, 2025101.67102.0099.70100.19100.19-2.15%26,020
Nov 18, 2025103.00103.33101.78102.40102.40-0.25%13,317
Nov 17, 2025102.48103.25102.00102.65102.650.55%11,371
Nov 14, 2025102.38103.0898.38102.09102.09-0.31%29,378
Nov 13, 2025103.63103.93102.08102.41102.41-0.76%16,015
Nov 12, 2025103.58103.76102.67103.19103.19-0.18%9,540
Nov 11, 2025102.48103.70101.78103.38103.381.11%12,093
Nov 10, 2025102.70102.84101.62102.24102.24-0.43%26,175
Nov 7, 2025100.26102.91100.26102.68102.681.06%14,452
Nov 6, 2025101.61102.10100.03101.60101.60-0.62%18,007
Nov 5, 2025102.27102.66100.97102.23102.23-0.03%11,280
Nov 4, 2025101.54102.53101.10102.26102.261.14%10,415
Nov 3, 2025101.50101.55100.40101.11101.11-0.01%16,931
Oct 31, 2025101.95102.20100.19101.12101.12-1.45%26,081
Oct 30, 2025102.60103.36101.99102.61102.610.20%33,995
Oct 29, 2025103.48105.24102.11102.41102.41-0.98%30,236
Oct 28, 2025104.45104.85103.24103.42103.42-0.75%19,411
Oct 27, 2025106.55106.80104.18104.20104.20-1.82%47,302
Oct 24, 2025106.99107.20105.51106.13106.13-0.30%17,786
Oct 23, 2025106.98107.48105.81106.45106.45-1.10%31,342
Oct 22, 2025106.33107.70105.70107.64107.640.90%23,300
Oct 21, 2025106.99107.29106.59106.67106.67-0.03%9,698
Oct 20, 2025107.95108.20106.61106.70106.70-1.09%12,642
Oct 17, 2025106.26107.92105.50107.88107.882.00%9,546
Oct 16, 2025109.00109.50105.67105.76105.76-2.85%26,095
Oct 15, 2025107.62109.53106.69108.86108.861.42%40,772
Oct 14, 2025101.86107.34101.57107.34107.345.10%48,612
Oct 13, 2025101.99102.42101.19102.13102.130.08%8,618
Oct 10, 2025101.83103.63101.45102.05102.050.99%19,141
Oct 9, 2025102.85103.41100.38101.05101.05-1.69%16,642
Oct 8, 2025103.10103.64102.20102.79102.790.45%12,790
Oct 7, 2025102.60103.00100.96102.33102.33-0.04%16,600
Oct 6, 2025102.03103.05101.60102.37102.370.03%9,040
Oct 3, 2025101.42102.80100.39102.34102.340.58%14,347
Oct 2, 2025101.75102.1799.87101.75101.750.04%19,895
Oct 1, 2025103.10103.31100.56101.71101.71-1.39%39,118
Sep 30, 2025103.02103.83102.64103.14103.140.92%18,539
Sep 29, 2025103.63103.69102.12102.20102.20-0.70%36,777
Sep 26, 2025103.68104.05102.57102.92102.92-0.44%26,023