Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	97.67	97.97	95.62	96.75	96.75	0.03%	26,637,323
May 9, 2025	96.75	97.20	96.29	96.72	96.72	-0.73%	13,697,822
May 8, 2025	98.75	99.33	97.36	97.43	97.19	-1.42%	14,461,119
May 7, 2025	98.55	99.23	98.31	98.83	98.59	0.28%	11,310,191
May 6, 2025	98.74	99.47	98.41	98.55	98.31	-0.79%	10,625,999
May 5, 2025	98.94	99.74	98.53	99.33	99.09	0.59%	12,439,132
May 2, 2025	97.95	99.22	97.85	98.75	98.51	1.38%	16,031,373
May 1, 2025	97.02	97.90	96.59	97.41	97.17	0.16%	13,171,784
Apr 30, 2025	95.94	97.78	94.93	97.25	97.01	1.26%	21,639,860
Apr 29, 2025	94.84	96.18	94.42	96.04	95.81	0.86%	12,679,025
Apr 28, 2025	95.10	96.00	94.34	95.22	94.99	0.14%	12,950,000
Apr 25, 2025	95.80	96.47	94.36	95.09	94.86	-0.78%	15,317,220
Apr 24, 2025	94.71	96.22	93.66	95.84	95.61	0.93%	13,444,528
Apr 23, 2025	95.02	96.60	94.16	94.96	94.73	0.12%	18,046,886
Apr 22, 2025	92.88	95.29	92.88	94.85	94.62	2.64%	15,407,774
Apr 21, 2025	93.02	94.08	91.34	92.41	92.19	-0.87%	18,361,208
Apr 17, 2025	91.83	93.87	91.62	93.22	92.99	2.23%	21,393,917
Apr 16, 2025	94.00	94.30	90.61	91.19	90.97	-2.96%	22,229,105
Apr 15, 2025	94.82	96.03	93.87	93.97	93.74	-0.80%	21,871,213
Apr 14, 2025	93.27	95.44	92.90	94.73	94.50	2.08%	27,742,915
Apr 11, 2025	90.68	93.35	90.01	92.80	92.58	2.42%	25,508,136
Apr 10, 2025	88.73	91.87	88.16	90.61	90.39	1.13%	34,735,323
Apr 9, 2025	83.33	90.80	83.02	89.60	89.38	9.55%	46,632,755
Apr 8, 2025	85.85	86.97	81.03	81.79	81.59	-2.43%	34,351,744
Apr 7, 2025	80.24	86.26	79.81	83.83	83.63	0.77%	36,884,944
Apr 4, 2025	85.64	87.39	82.65	83.19	82.99	-4.66%	36,209,015
Apr 3, 2025	86.28	89.88	86.28	87.26	87.05	-2.79%	33,012,927
Apr 2, 2025	88.20	90.15	88.12	89.76	89.54	1.05%	19,384,137
Apr 1, 2025	87.54	89.11	87.37	88.83	88.62	1.18%	22,080,252
Mar 31, 2025	84.76	88.20	84.37	87.79	87.58	3.10%	30,269,313
Mar 28, 2025	85.43	85.83	84.70	85.15	84.94	-0.56%	14,790,567
Mar 27, 2025	84.78	86.11	84.78	85.63	85.42	0.49%	16,782,807
Mar 26, 2025	85.19	85.56	84.57	85.21	85.00	0.53%	27,241,495
Mar 25, 2025	86.76	87.31	84.62	84.76	84.56	-3.12%	27,908,573
Mar 24, 2025	86.47	87.65	86.35	87.49	87.28	1.76%	17,900,732
Mar 21, 2025	85.28	86.23	84.78	85.98	85.77	0.20%	26,797,178
Mar 20, 2025	85.81	87.08	85.52	85.81	85.37	-0.60%	18,185,506
Mar 19, 2025	85.95	86.79	85.62	86.33	85.89	0.86%	24,555,857
Mar 18, 2025	87.44	87.68	85.50	85.59	85.15	-2.14%	17,850,930
Mar 17, 2025	85.13	87.99	84.98	87.46	87.01	2.47%	26,297,768
Mar 14, 2025	84.96	85.37	84.06	85.35	84.91	1.01%	35,500,647
Mar 13, 2025	84.94	85.45	83.87	84.50	84.07	-0.82%	31,507,753
Mar 12, 2025	87.88	89.10	84.88	85.20	84.76	-2.56%	33,301,609
Mar 11, 2025	87.29	89.35	87.14	87.44	86.99	-0.43%	28,687,586
Mar 10, 2025	89.76	90.23	86.61	87.82	87.37	-4.25%	35,029,553
Mar 7, 2025	93.94	93.95	90.76	91.72	91.25	-3.09%	35,913,156
Mar 6, 2025	94.80	96.19	94.18	94.64	94.15	-1.40%	19,957,804
Mar 5, 2025	94.97	96.39	94.75	95.98	95.49	1.06%	17,638,956
Mar 4, 2025	95.76	97.05	94.46	94.97	94.48	-2.68%	25,227,673
Mar 3, 2025	97.98	99.49	96.83	97.59	97.09	-1.03%	18,372,193