Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	29,113
Oct 8, 2025	34.42	34.48	33.66	33.66	33.66	-2.01%	8,600
Oct 7, 2025	34.25	34.39	33.61	34.35	34.35	1.27%	81,331
Oct 6, 2025	33.81	34.23	33.80	33.92	33.92	-0.03%	18,011
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%	21,919
Oct 1, 2025	34.05	34.16	33.38	33.80	33.80	-1.34%	4,405
Sep 30, 2025	33.81	34.55	33.81	34.26	34.26	0.32%	5,984
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
Sep 24, 2025	33.89	34.25	33.89	34.01	34.01	0.35%	17,862
Sep 23, 2025	34.25	34.25	33.51	33.89	33.89	-0.70%	48,831
Sep 22, 2025	34.29	34.52	33.95	34.13	34.13	0.47%	32,861
Sep 19, 2025	34.34	34.56	33.97	33.97	33.97	-1.08%	45,427
Sep 18, 2025	34.00	34.55	33.99	34.34	34.34	-0.55%	68,626
Sep 17, 2025	34.45	35.15	34.23	34.53	34.53	0.67%	21,311
Sep 16, 2025	34.34	34.50	34.17	34.30	34.30	0.09%	1,818
Sep 15, 2025	34.46	34.57	34.27	34.27	34.27	-0.41%	65,236
Sep 12, 2025	34.61	34.85	34.41	34.41	34.41	-0.35%	6,183
Sep 11, 2025	33.10	34.61	33.10	34.53	34.53	2.22%	50,547
Sep 10, 2025	34.60	34.60	33.78	33.78	33.78	-2.26%	46,907
Sep 9, 2025	34.70	34.80	34.45	34.56	34.56	0.44%	5,998
Sep 8, 2025	33.99	34.57	33.90	34.41	34.41	2.11%	37,259
Sep 5, 2025	34.00	34.14	33.49	33.70	33.70	-1.43%	32,626
Sep 4, 2025	33.85	34.56	33.83	34.19	34.19	1.57%	51,974
Sep 3, 2025	33.24	33.79	33.13	33.66	33.66	0.93%	50,534
Sep 2, 2025	33.21	33.44	33.02	33.35	33.35	1.31%	34,703
Sep 1, 2025	33.21	33.21	32.81	32.92	32.92	-0.87%	3,294
Aug 29, 2025	32.65	33.21	32.41	33.21	33.21	2.56%	21,304
Aug 28, 2025	32.73	32.73	32.33	32.38	32.38	-0.28%	13,309
Aug 27, 2025	32.80	32.81	32.42	32.47	32.47	-0.18%	42,996
Aug 26, 2025	32.50	32.59	32.35	32.53	32.53	0.18%	7,361
Aug 25, 2025	33.53	33.53	32.46	32.47	32.47	-1.07%	67,211
Aug 22, 2025	33.35	33.77	32.76	32.82	32.82	-1.65%	51,653
Aug 21, 2025	34.20	34.29	33.20	33.37	33.37	-4.44%	82,278
Aug 20, 2025	34.59	35.12	34.38	34.92	34.92	0.90%	14,364
Aug 19, 2025	34.25	35.05	34.25	34.61	34.61	1.41%	18,116
Aug 18, 2025	33.84	34.20	33.75	34.13	34.13	1.61%	6,793
Aug 15, 2025	34.30	34.30	33.54	33.59	33.59	-1.55%	23,939
Aug 14, 2025	34.23	34.29	33.99	34.12	34.12	0.68%	20,599
Aug 13, 2025	34.70	34.70	33.89	33.89	33.83	-2.33%	10,043
Aug 12, 2025	34.99	35.21	34.70	34.70	34.64	-1.78%	5,470
Aug 11, 2025	35.00	35.38	35.00	35.33	35.27	0.08%	14,466
Aug 8, 2025	35.69	35.69	34.92	35.30	35.24	1.26%	19,998
Aug 7, 2025	35.34	35.35	34.81	34.86	34.80	-1.27%	379,279
Aug 6, 2025	34.25	35.34	34.20	35.31	35.25	4.07%	22,896
Aug 5, 2025	33.58	34.49	33.58	33.93	33.88	-0.99%	4,611
Aug 4, 2025	34.00	34.41	33.87	34.27	34.21	0.79%	6,052