Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	39.25	41.09	39.25	40.65	40.65	2.29%	20,087
Feb 26, 2026	39.49	40.94	39.49	39.74	39.74	-0.65%	22,205
Feb 25, 2026	40.58	40.95	40.00	40.00	40.00	-2.63%	8,348
Feb 24, 2026	40.72	41.34	40.37	41.08	41.08	0.96%	10,980
Feb 23, 2026	39.61	40.97	39.52	40.69	40.69	2.60%	34,779
Feb 20, 2026	40.30	40.74	39.24	39.66	39.66	-2.17%	53,332
Feb 19, 2026	40.98	42.41	39.96	40.54	40.54	-1.94%	39,534
Feb 18, 2026	41.65	41.65	41.18	41.34	41.34	-5.21%	11,985
Feb 13, 2026	43.71	43.99	43.05	43.61	43.61	-0.82%	6,163
Feb 12, 2026	41.87	43.97	41.57	43.97	43.97	5.98%	18,895
Feb 11, 2026	40.24	42.00	40.24	41.49	41.49	1.07%	9,393
Feb 10, 2026	42.10	42.10	41.05	41.05	41.05	-2.49%	8,667
Feb 9, 2026	42.80	42.80	41.49	42.10	42.10	-0.52%	20,713
Feb 6, 2026	41.70	42.94	41.34	42.32	42.32	1.29%	259,886
Feb 5, 2026	41.24	42.65	41.24	41.78	41.78	-0.17%	12,198
Feb 4, 2026	41.92	42.46	41.67	41.85	41.85	0.72%	383,686
Feb 3, 2026	39.90	41.98	39.90	41.55	41.55	2.04%	14,027
Feb 2, 2026	39.03	40.82	38.92	40.72	40.72	4.33%	42,938
Jan 30, 2026	37.17	39.30	37.10	39.03	39.03	2.93%	14,777
Jan 29, 2026	38.32	38.46	37.60	37.92	37.92	-0.05%	35,321
Jan 28, 2026	37.62	38.30	37.62	37.94	37.94	0.32%	14,571
Jan 27, 2026	38.75	38.75	37.62	37.82	37.82	-2.40%	38,470
Jan 26, 2026	39.00	39.24	38.65	38.75	38.75	-0.23%	6,199
Jan 23, 2026	38.91	39.27	38.81	38.84	38.84	-0.18%	32,442
Jan 22, 2026	39.99	39.99	38.88	38.91	38.91	-2.70%	16,033
Jan 21, 2026	39.14	40.10	39.14	39.99	39.99	-	25,018
Jan 20, 2026	40.00	41.12	39.42	39.99	39.99	0.78%	118,047
Jan 19, 2026	39.72	40.98	39.65	39.68	39.68	-0.10%	7,718
Jan 16, 2026	39.49	40.54	39.29	39.72	39.72	-0.38%	27,425
Jan 15, 2026	40.51	40.75	39.87	39.87	39.87	-1.92%	7,418
Jan 14, 2026	40.34	40.82	40.11	40.65	40.65	0.79%	16,338
Jan 13, 2026	39.80	40.51	39.45	40.33	40.33	1.33%	16,455
Jan 12, 2026	39.44	40.00	39.08	39.80	39.80	3.86%	15,632
Jan 9, 2026	38.45	38.67	37.57	38.32	38.32	0.66%	32,464
Jan 8, 2026	37.83	38.22	37.05	38.07	38.07	-0.26%	37,333
Jan 7, 2026	38.84	38.84	37.80	38.17	38.17	-0.73%	7,306
Jan 6, 2026	37.78	38.61	37.62	38.45	38.45	0.13%	37,513
Jan 5, 2026	38.12	38.51	38.06	38.40	38.40	1.75%	26,088
Jan 2, 2026	38.23	38.24	37.74	37.74	37.74	-1.51%	92,064
Dec 30, 2025	39.49	39.49	38.32	38.32	38.32	-2.04%	16,867
Dec 29, 2025	38.75	39.33	38.75	39.12	39.12	-	21,655
Dec 26, 2025	38.00	39.12	38.00	39.12	39.12	2.33%	106,680
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