Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	38.01	38.02	37.53	37.64	-	-1.29%	29,492
Dec 3, 2025	37.31	38.13	37.08	38.13	38.13	2.44%	16,123
Dec 2, 2025	37.34	37.50	37.02	37.22	37.22	-0.11%	8,318
Dec 1, 2025	36.76	37.43	36.76	37.26	37.26	1.39%	102,842
Nov 28, 2025	36.47	36.90	36.35	36.75	36.75	1.30%	6,207
Nov 27, 2025	36.32	36.82	36.28	36.28	36.28	-2.18%	2,462
Nov 26, 2025	36.20	37.09	35.88	37.09	37.09	2.63%	24,519
Nov 25, 2025	35.05	36.14	34.95	36.14	36.14	2.41%	30,045
Nov 24, 2025	35.50	35.76	35.09	35.29	35.29	-0.98%	19,614
Nov 21, 2025	35.77	36.45	35.35	35.64	35.64	6.26%	167,902
Nov 19, 2025	33.76	33.90	33.29	33.54	33.54	-0.65%	43,333
Nov 18, 2025	34.35	34.39	33.76	33.76	33.76	-1.08%	21,289
Nov 17, 2025	33.90	34.30	33.90	34.13	34.13	1.28%	48,340
Nov 14, 2025	33.84	33.93	32.65	33.70	33.70	-0.41%	132,568
Nov 13, 2025	34.10	34.26	33.67	33.84	33.84	-0.76%	12,765
Nov 12, 2025	33.99	34.25	33.99	34.10	34.10	0.59%	47,734
Nov 11, 2025	34.12	34.15	33.66	33.90	33.90	-0.56%	77,084
Nov 10, 2025	33.69	34.09	33.69	34.09	34.09	-0.32%	183,605
Nov 7, 2025	34.08	34.34	34.07	34.20	34.20	1.21%	44,588
Nov 6, 2025	33.85	34.00	33.36	33.79	33.79	-0.53%	35,725
Nov 5, 2025	33.61	34.56	33.61	33.97	33.97	-0.96%	56,591
Nov 4, 2025	34.19	34.47	34.15	34.30	34.30	0.35%	48,526
Nov 3, 2025	34.03	34.18	33.61	34.18	34.18	-1.61%	113,255
Oct 31, 2025	34.02	34.74	33.64	34.74	34.74	1.52%	85,426
Oct 30, 2025	34.54	34.73	34.22	34.22	34.22	-0.81%	61,171
Oct 29, 2025	34.33	34.58	34.18	34.50	34.50	0.26%	234,221
Oct 28, 2025	34.96	35.11	34.41	34.41	34.41	-1.52%	87,778
Oct 27, 2025	35.92	35.92	34.94	34.94	34.94	-1.74%	21,733
Oct 24, 2025	36.00	36.00	35.49	35.56	35.56	-0.67%	20,186
Oct 23, 2025	36.00	36.13	35.63	35.80	35.80	-1.30%	30,604
Oct 22, 2025	35.82	36.37	35.64	36.27	36.27	1.63%	14,541
Oct 21, 2025	36.22	36.22	35.69	35.69	35.69	-0.36%	11,790
Oct 20, 2025	36.30	36.31	35.76	35.82	35.82	-1.32%	9,848
Oct 17, 2025	35.27	36.57	33.61	36.30	36.30	0.86%	34,292
Oct 16, 2025	37.10	37.30	35.99	35.99	35.99	-2.91%	147,205
Oct 15, 2025	36.82	37.26	36.59	37.07	37.07	1.67%	25,814
Oct 14, 2025	34.85	36.85	34.85	36.46	36.46	5.10%	109,630
Oct 13, 2025	34.55	34.88	34.55	34.69	34.69	0.38%	19,814
Oct 10, 2025	34.32	35.41	34.32	34.56	34.56	1.62%	69,297
Oct 9, 2025	34.23	34.53	33.63	34.01	34.01	1.04%	28,413
Oct 8, 2025	34.42	34.48	33.66	33.66	33.66	-2.01%	8,596
Oct 7, 2025	34.25	34.39	33.61	34.35	34.35	1.27%	80,847
Oct 6, 2025	33.81	34.23	33.80	33.92	33.92	-0.03%	17,866
Oct 3, 2025	33.85	34.33	33.85	33.93	33.93	0.35%	62,968
Oct 2, 2025	33.71	34.05	33.33	33.81	33.81	0.03%	21,154
Oct 1, 2025	34.05	34.16	33.38	33.80	33.80	-1.34%	4,306
Sep 30, 2025	33.81	34.55	33.81	34.26	34.26	0.32%	5,983
Sep 29, 2025	34.54	34.54	33.91	34.15	34.15	-0.29%	32,104
Sep 26, 2025	34.80	34.80	34.25	34.25	34.25	-0.58%	43,010
Sep 25, 2025	34.30	34.64	34.26	34.45	34.45	1.29%	28,032