Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	39.90	40.08	39.10	39.48	39.48	-1.86%	13,192
Mar 18, 2026	40.80	40.80	39.87	40.23	40.18	-1.40%	12,594
Mar 17, 2026	41.00	41.25	40.55	40.80	40.74	-0.61%	18,096
Mar 16, 2026	41.85	41.85	40.96	41.05	40.99	-1.91%	2,040
Mar 13, 2026	41.20	42.10	41.04	41.85	41.79	2.47%	72,650
Mar 12, 2026	39.58	41.08	39.58	40.84	40.78	3.16%	21,153
Mar 11, 2026	40.48	40.48	39.59	39.59	39.54	-1.52%	22,105
Mar 10, 2026	40.01	40.58	39.99	40.20	40.15	-	33,060
Mar 9, 2026	40.27	40.43	39.82	40.20	40.15	-0.32%	75,852
Mar 6, 2026	40.18	40.94	40.18	40.33	40.28	-0.52%	22,781
Mar 5, 2026	41.45	41.50	40.00	40.54	40.48	-2.41%	45,407
Mar 4, 2026	42.25	42.25	41.18	41.54	41.48	-1.12%	4,685
Mar 3, 2026	41.51	42.29	41.26	42.01	41.95	1.55%	31,608
Mar 2, 2026	41.10	41.79	41.10	41.37	41.31	1.77%	43,448
Feb 27, 2026	39.25	41.09	39.25	40.65	40.59	2.29%	20,087
Feb 26, 2026	39.49	40.94	39.49	39.74	39.69	-0.65%	22,205
Feb 25, 2026	40.58	40.95	40.00	40.00	39.95	-2.63%	8,348
Feb 24, 2026	40.72	41.34	40.37	41.08	41.02	0.96%	10,980
Feb 23, 2026	39.61	40.97	39.52	40.69	40.63	2.60%	34,779
Feb 20, 2026	40.30	40.74	39.24	39.66	39.61	-2.17%	53,332
Feb 19, 2026	40.98	42.41	39.96	40.54	40.48	-1.94%	39,534
Feb 18, 2026	41.65	41.65	41.18	41.34	41.28	-5.21%	11,985
Feb 13, 2026	43.71	43.99	43.05	43.61	43.55	-0.82%	6,163
Feb 12, 2026	41.87	43.97	41.57	43.97	43.91	5.98%	18,895
Feb 11, 2026	40.24	42.00	40.24	41.49	41.43	1.07%	9,393
Feb 10, 2026	42.10	42.10	41.05	41.05	40.99	-2.49%	8,667
Feb 9, 2026	42.80	42.80	41.49	42.10	42.04	-0.52%	20,713
Feb 6, 2026	41.70	42.94	41.34	42.32	42.26	1.29%	259,886
Feb 5, 2026	41.24	42.65	41.24	41.78	41.72	-0.17%	12,198
Feb 4, 2026	41.92	42.46	41.67	41.85	41.79	0.72%	383,686
Feb 3, 2026	39.90	41.98	39.90	41.55	41.49	2.04%	14,027
Feb 2, 2026	39.03	40.82	38.92	40.72	40.66	4.33%	42,938
Jan 30, 2026	37.17	39.30	37.10	39.03	38.98	2.93%	14,777
Jan 29, 2026	38.32	38.46	37.60	37.92	37.87	-0.05%	35,321
Jan 28, 2026	37.62	38.30	37.62	37.94	37.89	0.32%	14,571
Jan 27, 2026	38.75	38.75	37.62	37.82	37.77	-2.40%	38,470
Jan 26, 2026	39.00	39.24	38.65	38.75	38.70	-0.23%	6,199
Jan 23, 2026	38.91	39.27	38.81	38.84	38.79	-0.18%	32,442
Jan 22, 2026	39.99	39.99	38.88	38.91	38.86	-2.70%	16,033
Jan 21, 2026	39.14	40.10	39.14	39.99	39.94	-	25,018
Jan 20, 2026	40.00	41.12	39.42	39.99	39.94	0.78%	118,047
Jan 19, 2026	39.72	40.98	39.65	39.68	39.63	-0.10%	7,718
Jan 16, 2026	39.49	40.54	39.29	39.72	39.67	-0.38%	27,425
Jan 15, 2026	40.51	40.75	39.87	39.87	39.82	-1.92%	7,418
Jan 14, 2026	40.34	40.82	40.11	40.65	40.59	0.79%	16,338
Jan 13, 2026	39.80	40.51	39.45	40.33	40.28	1.33%	16,455
Jan 12, 2026	39.44	40.00	39.08	39.80	39.75	3.86%	15,632
Jan 9, 2026	38.45	38.67	37.57	38.32	38.27	0.66%	32,464
Jan 8, 2026	37.83	38.22	37.05	38.07	38.02	-0.26%	37,333
Jan 7, 2026	38.84	38.84	37.80	38.17	38.12	-0.73%	7,306