Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	41.57	41.75	40.93	41.26	41.26	-0.82%	113,458
May 12, 2025	42.03	42.03	41.15	41.60	41.60	0.17%	68,951
May 9, 2025	41.60	41.73	41.40	41.53	41.53	-0.86%	39,954
May 8, 2025	42.50	42.67	41.89	41.89	41.89	-1.11%	140,515
May 7, 2025	42.36	42.67	42.36	42.36	42.36	0.02%	36,128
May 6, 2025	42.54	42.70	42.34	42.35	42.35	-0.87%	39,815
May 5, 2025	42.53	42.87	42.40	42.72	42.72	0.73%	48,038
May 2, 2025	41.96	42.63	41.96	42.41	42.41	0.74%	39,368
May 1, 2025	41.83	42.10	41.62	42.10	42.10	0.69%	151,017
Apr 30, 2025	41.26	42.00	40.82	41.81	41.81	1.14%	18,359
Apr 29, 2025	40.86	41.34	40.67	41.34	41.34	0.95%	14,387
Apr 28, 2025	40.97	41.21	40.56	40.95	40.95	0.12%	11,189
Apr 25, 2025	41.20	41.38	40.73	40.90	40.90	-0.94%	27,249
Apr 24, 2025	40.77	41.34	40.46	41.29	41.29	0.88%	26,651
Apr 23, 2025	40.86	41.51	40.63	40.93	40.93	0.17%	56,114
Apr 22, 2025	40.10	40.95	40.00	40.86	40.86	2.97%	106,781
Apr 21, 2025	39.99	40.27	39.41	39.68	39.68	-1.10%	18,587
Apr 17, 2025	39.48	40.36	39.44	40.12	40.12	2.24%	32,341
Apr 16, 2025	40.64	40.64	39.04	39.24	39.24	-3.47%	45,459
Apr 15, 2025	40.88	41.31	40.43	40.65	40.65	-0.44%	54,464
Apr 14, 2025	40.18	41.06	40.05	40.83	40.83	2.07%	49,536
Apr 11, 2025	39.22	40.10	38.82	40.00	40.00	2.35%	65,994
Apr 10, 2025	38.35	39.57	38.06	39.08	39.08	1.22%	96,186
Apr 9, 2025	35.76	39.02	35.76	38.61	38.61	9.35%	117,589
Apr 8, 2025	37.07	37.45	34.98	35.31	35.31	-2.32%	72,978
Apr 7, 2025	34.44	36.67	34.26	36.15	36.15	0.84%	121,180
Apr 4, 2025	36.75	37.65	35.67	35.85	35.85	-4.70%	73,348
Apr 3, 2025	37.26	38.71	37.26	37.62	37.62	-2.77%	87,173
Apr 2, 2025	38.10	38.87	38.09	38.69	38.69	1.10%	46,496
Apr 1, 2025	37.83	38.44	37.81	38.27	38.27	0.60%	30,244
Mar 31, 2025	36.50	38.04	36.42	38.04	38.04	3.71%	46,766
Mar 28, 2025	36.93	37.01	36.59	36.68	36.68	-0.84%	17,435
Mar 27, 2025	36.59	37.14	36.59	36.99	36.99	0.60%	34,515
Mar 26, 2025	36.77	36.90	36.51	36.77	36.77	0.57%	92,496
Mar 25, 2025	37.47	37.50	36.55	36.56	36.56	-3.36%	51,399
Mar 24, 2025	37.36	37.83	37.36	37.83	37.83	1.94%	30,951
Mar 21, 2025	36.70	37.19	36.68	37.11	37.11	0.19%	19,174
Mar 20, 2025	37.13	37.58	36.95	37.04	37.04	-0.56%	21,934
Mar 19, 2025	36.95	37.44	36.95	37.25	37.25	0.84%	27,269
Mar 18, 2025	37.63	37.85	36.94	36.94	36.94	-2.30%	32,079
Mar 17, 2025	36.83	37.96	36.77	37.81	37.81	2.55%	56,425
Mar 14, 2025	36.58	36.87	36.36	36.87	36.87	1.26%	82,170
Mar 13, 2025	36.64	36.86	36.25	36.41	36.41	-0.95%	34,214
Mar 12, 2025	38.20	38.42	36.70	36.76	36.76	-2.67%	60,591
Mar 11, 2025	37.53	38.58	37.50	37.77	37.77	-0.11%	134,562
Mar 10, 2025	38.64	38.87	37.39	37.81	37.81	-4.57%	115,818
Mar 7, 2025	40.37	40.57	39.24	39.62	39.62	-3.08%	69,526
Mar 6, 2025	41.06	41.50	40.81	40.88	40.88	-1.35%	34,192
Mar 5, 2025	41.06	41.63	40.99	41.44	41.44	1.07%	48,038
Mar 4, 2025	41.27	41.87	40.92	41.00	41.00	-2.71%	89,591