Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	102.88	103.49	102.47	103.16	103.16	0.11%	11,755,797
Sep 25, 2025	103.22	103.51	102.58	103.05	103.05	0.31%	13,366,747
Sep 24, 2025	103.04	103.47	102.48	102.73	102.73	0.20%	11,391,834
Sep 23, 2025	102.41	102.68	101.33	102.52	102.52	-0.29%	13,158,658
Sep 22, 2025	102.45	103.20	101.92	102.82	102.82	0.48%	12,861,946
Sep 19, 2025	103.81	103.94	102.09	102.33	102.33	-1.23%	34,791,573
Sep 18, 2025	103.78	104.64	102.12	103.60	103.60	-0.64%	14,869,387
Sep 17, 2025	103.73	106.11	103.73	104.27	104.27	0.82%	25,382,015
Sep 16, 2025	103.85	104.21	103.13	103.42	103.42	-0.26%	14,481,863
Sep 15, 2025	103.65	103.98	103.41	103.69	103.69	0.19%	10,756,876
Sep 12, 2025	102.54	103.98	102.36	103.49	103.49	0.82%	11,641,926
Sep 11, 2025	100.99	102.78	100.28	102.65	102.65	2.23%	15,900,790
Sep 10, 2025	101.95	102.45	100.39	100.41	100.41	-1.84%	17,934,871
Sep 9, 2025	102.00	102.49	101.55	102.29	102.29	0.01%	11,819,663
Sep 8, 2025	100.85	102.36	100.42	102.28	102.28	1.76%	13,685,735
Sep 5, 2025	101.08	101.48	99.55	100.51	100.51	-0.42%	13,748,454
Sep 4, 2025	99.91	101.35	99.65	100.93	100.93	1.50%	15,640,895
Sep 3, 2025	97.85	99.44	97.50	99.44	99.44	1.62%	18,726,797
Sep 2, 2025	97.23	97.85	96.51	97.85	97.85	0.90%	15,351,293
Aug 29, 2025	96.10	97.03	95.80	96.98	96.98	0.91%	15,600,269
Aug 28, 2025	96.00	96.57	95.70	96.11	96.11	0.03%	19,241,634
Aug 27, 2025	95.90	96.32	95.60	96.08	96.08	0.03%	12,925,656
Aug 26, 2025	96.28	96.47	95.42	96.05	96.05	-0.02%	22,270,353
Aug 25, 2025	97.00	97.58	96.07	96.07	96.07	-0.78%	18,956,143
Aug 22, 2025	98.07	99.05	96.76	96.83	96.83	-1.15%	32,695,177
Aug 21, 2025	99.41	99.45	96.95	97.96	97.96	-4.49%	51,825,050
Aug 20, 2025	101.15	102.65	100.93	102.57	102.57	1.26%	18,655,026
Aug 19, 2025	100.96	102.43	100.80	101.29	101.29	0.59%	16,999,004
Aug 18, 2025	100.00	100.88	99.92	100.70	100.70	0.70%	11,656,135
Aug 15, 2025	100.63	100.77	99.54	100.00	100.00	-0.84%	13,604,944
Aug 14, 2025	101.22	101.44	100.72	100.85	100.61	-0.14%	10,858,447
Aug 13, 2025	102.15	102.81	100.85	100.99	100.75	-2.54%	19,398,499
Aug 12, 2025	104.25	104.31	103.37	103.62	103.38	-0.30%	17,919,327
Aug 11, 2025	103.90	104.33	103.11	103.93	103.69	0.19%	12,856,706
Aug 8, 2025	103.37	104.72	103.15	103.73	103.49	0.59%	12,394,722
Aug 7, 2025	103.46	103.90	102.11	103.12	102.88	-0.23%	12,509,479
Aug 6, 2025	99.46	103.69	99.46	103.36	103.12	4.08%	23,738,420
Aug 5, 2025	99.67	100.47	98.91	99.31	99.08	-0.28%	17,977,008
Aug 4, 2025	98.20	99.91	98.20	99.59	99.36	1.12%	19,050,206
Aug 1, 2025	98.00	98.83	97.67	98.49	98.26	0.52%	16,750,407
Jul 31, 2025	97.44	98.63	97.31	97.98	97.75	0.40%	15,651,348
Jul 30, 2025	98.61	98.88	97.29	97.59	97.36	-0.75%	13,864,096
Jul 29, 2025	97.78	98.72	97.34	98.33	98.10	0.74%	14,034,265
Jul 28, 2025	97.28	98.13	97.08	97.61	97.38	0.14%	12,293,060
Jul 25, 2025	96.84	97.65	96.53	97.47	97.24	0.90%	12,868,466
Jul 24, 2025	95.57	96.96	95.35	96.60	96.37	0.96%	14,991,517
Jul 23, 2025	96.01	96.29	95.29	95.68	95.46	-0.18%	9,729,672
Jul 22, 2025	95.84	96.67	95.74	95.85	95.63	0.19%	9,049,130
Jul 21, 2025	95.26	96.64	95.10	95.67	95.45	0.65%	13,450,359
Jul 18, 2025	95.09	95.48	94.43	95.05	94.83	-0.04%	14,636,294