Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	39.65	39.65	38.23	38.23	38.23	-2.60%	30,580
Dec 22, 2025	39.35	39.76	39.08	39.25	39.25	-1.18%	28,914
Dec 19, 2025	39.73	39.80	39.10	39.72	39.72	-0.15%	48,732
Dec 18, 2025	40.20	40.22	39.63	39.78	39.78	-0.90%	58,082
Dec 17, 2025	39.76	40.18	39.59	40.14	40.14	1.98%	87,646
Dec 16, 2025	39.94	39.94	39.26	39.36	39.36	-0.66%	26,426
Dec 15, 2025	39.29	40.00	39.10	39.62	39.62	0.81%	21,918
Dec 12, 2025	39.70	39.70	38.77	39.30	39.30	-0.73%	75,083
Dec 11, 2025	38.46	40.29	38.32	39.59	39.59	-0.53%	95,002
Dec 10, 2025	39.99	40.50	38.31	39.80	39.74	2.10%	121,622
Dec 9, 2025	39.03	39.31	38.39	38.98	38.92	1.54%	15,916
Dec 8, 2025	39.51	39.51	38.23	38.39	38.34	-1.84%	55,631
Dec 5, 2025	37.50	39.40	37.50	39.11	39.05	3.11%	26,632
Dec 4, 2025	38.13	38.13	37.51	37.93	37.88	-0.52%	85,476
Dec 3, 2025	37.31	38.13	37.08	38.13	38.08	2.44%	16,123
Dec 2, 2025	37.34	37.50	37.02	37.22	37.17	-0.11%	8,318
Dec 1, 2025	36.76	37.43	36.76	37.26	37.21	1.39%	102,842
Nov 28, 2025	36.47	36.90	36.35	36.75	36.70	1.30%	6,207
Nov 27, 2025	36.32	36.82	36.28	36.28	36.23	-2.18%	2,462
Nov 26, 2025	36.20	37.09	35.88	37.09	37.04	2.63%	24,519
Nov 25, 2025	35.05	36.14	34.95	36.14	36.09	2.41%	30,045
Nov 24, 2025	35.50	35.76	35.09	35.29	35.24	-0.98%	19,614
Nov 21, 2025	35.77	36.45	35.35	35.64	35.59	6.26%	167,902
Nov 19, 2025	33.76	33.90	33.29	33.54	33.49	-0.65%	43,333
Nov 18, 2025	34.35	34.39	33.76	33.76	33.71	-1.08%	21,289
Nov 17, 2025	33.90	34.30	33.90	34.13	34.08	1.28%	48,340
Nov 14, 2025	33.84	33.93	32.65	33.70	33.65	-0.41%	132,568
Nov 13, 2025	34.10	34.26	33.67	33.84	33.79	-0.76%	12,765
Nov 12, 2025	33.99	34.25	33.99	34.10	34.05	0.59%	47,734
Nov 11, 2025	34.12	34.15	33.66	33.90	33.85	-0.56%	77,084
Nov 10, 2025	33.69	34.09	33.69	34.09	34.04	-0.32%	183,605
Nov 7, 2025	34.08	34.34	34.07	34.20	34.15	1.21%	44,588
Nov 6, 2025	33.85	34.00	33.36	33.79	33.74	-0.53%	35,725
Nov 5, 2025	33.61	34.56	33.61	33.97	33.92	-0.96%	56,591
Nov 4, 2025	34.19	34.47	34.15	34.30	34.25	0.35%	48,526
Nov 3, 2025	34.03	34.18	33.61	34.18	34.13	-1.61%	113,255
Oct 31, 2025	34.02	34.74	33.64	34.74	34.69	1.52%	85,426
Oct 30, 2025	34.54	34.73	34.22	34.22	34.17	-0.81%	61,171
Oct 29, 2025	34.33	34.58	34.18	34.50	34.45	0.26%	234,221
Oct 28, 2025	34.96	35.11	34.41	34.41	34.36	-1.52%	87,778
Oct 27, 2025	35.92	35.92	34.94	34.94	34.89	-1.74%	21,733
Oct 24, 2025	36.00	36.00	35.49	35.56	35.51	-0.67%	20,186
Oct 23, 2025	36.00	36.13	35.63	35.80	35.75	-1.30%	30,604
Oct 22, 2025	35.82	36.37	35.64	36.27	36.22	1.63%	14,541
Oct 21, 2025	36.22	36.22	35.69	35.69	35.64	-0.36%	11,790
Oct 20, 2025	36.30	36.31	35.76	35.82	35.77	-1.32%	9,848
Oct 17, 2025	35.27	36.57	33.61	36.30	36.25	0.86%	34,292
Oct 16, 2025	37.10	37.30	35.99	35.99	35.94	-2.91%	147,205
Oct 15, 2025	36.82	37.26	36.59	37.07	37.02	1.67%	25,814
Oct 14, 2025	34.85	36.85	34.85	36.46	36.41	5.10%	109,630