Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	96.32	97.76	96.16	97.27	97.27	1.30%	28,128,057
Jun 26, 2025	96.90	97.34	95.92	96.02	96.02	-1.27%	19,361,417
Jun 25, 2025	98.31	98.56	97.15	97.26	97.26	-0.76%	11,154,676
Jun 24, 2025	97.73	99.11	97.25	98.00	98.00	0.13%	22,403,655
Jun 23, 2025	95.92	97.93	95.67	97.87	97.87	1.82%	20,432,351
Jun 20, 2025	95.24	96.31	95.20	96.12	96.12	1.08%	20,604,918
Jun 18, 2025	94.57	95.49	94.09	95.09	95.09	0.89%	11,333,690
Jun 17, 2025	93.95	94.82	93.62	94.25	94.25	-0.04%	14,935,630
Jun 16, 2025	94.75	95.78	94.10	94.29	94.29	-0.16%	14,881,663
Jun 13, 2025	94.52	95.32	94.01	94.44	94.44	-0.41%	18,694,739
Jun 12, 2025	94.89	95.26	93.43	94.83	94.83	-1.01%	17,845,704
Jun 11, 2025	97.29	97.29	95.35	95.80	95.80	-1.56%	16,389,620
Jun 10, 2025	97.29	98.09	96.48	97.32	97.32	-0.13%	17,162,468
Jun 9, 2025	97.40	97.85	96.77	97.45	97.45	-0.02%	13,655,700
Jun 6, 2025	98.37	98.56	96.97	97.47	97.47	-0.50%	15,599,294
Jun 5, 2025	99.30	99.59	97.61	97.96	97.96	-1.40%	15,825,276
Jun 4, 2025	99.79	100.13	99.32	99.35	99.35	-0.63%	11,115,649
Jun 3, 2025	99.57	100.89	98.57	99.98	99.98	0.21%	15,598,643
Jun 2, 2025	98.84	99.91	98.05	99.77	99.77	1.06%	16,999,205
May 30, 2025	96.96	98.93	96.60	98.72	98.72	1.67%	29,980,069
May 29, 2025	97.63	97.77	96.85	97.10	97.10	-0.14%	14,343,738
May 28, 2025	97.52	98.24	97.06	97.24	97.24	-0.35%	11,220,098
May 27, 2025	97.30	97.80	96.58	97.58	97.58	1.29%	17,180,937
May 23, 2025	95.34	96.54	95.00	96.34	96.34	0.43%	13,668,621
May 22, 2025	96.54	96.96	95.82	95.93	95.93	-0.52%	13,712,163
May 21, 2025	97.13	97.76	95.98	96.43	96.43	-1.40%	15,742,336
May 20, 2025	98.56	98.82	96.52	97.80	97.80	-0.33%	15,609,610
May 19, 2025	96.65	98.28	95.81	98.12	98.12	-0.12%	20,041,573
May 16, 2025	96.14	99.20	96.00	98.24	98.24	1.96%	33,746,187
May 15, 2025	94.30	96.72	91.89	96.35	96.35	-0.50%	44,026,125
May 14, 2025	96.03	97.33	95.83	96.83	96.83	0.99%	25,620,110
May 13, 2025	96.50	97.32	95.23	95.88	95.88	-0.90%	19,746,658
May 12, 2025	97.67	97.97	95.62	96.75	96.75	0.03%	26,783,925
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