ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	106.04	107.14	105.66	107.12	107.12	0.17%	393
Mar 26, 2026	106.52	107.00	105.94	106.94	106.94	0.36%	586
Mar 25, 2026	106.20	106.56	105.50	106.56	106.56	-0.22%	1,403
Mar 24, 2026	103.80	106.90	103.68	106.80	106.80	2.99%	1,471
Mar 23, 2026	102.00	105.16	102.00	103.70	103.70	0.54%	7,315
Mar 20, 2026	104.54	104.66	103.00	103.14	103.14	-1.06%	1,446
Mar 19, 2026	106.68	106.74	103.74	104.24	104.03	-2.42%	3,089
Mar 18, 2026	109.04	109.04	106.48	106.82	106.60	-2.23%	591
Mar 17, 2026	109.06	110.00	108.68	109.26	109.04	0.20%	692
Mar 16, 2026	111.10	111.10	108.74	109.04	108.82	-1.05%	2,981
Mar 13, 2026	109.08	110.20	109.08	110.20	109.97	1.81%	1,671
Mar 12, 2026	106.60	108.64	106.34	108.24	108.02	0.32%	616
Mar 11, 2026	107.38	108.00	107.28	107.90	107.68	-	750
Mar 10, 2026	106.66	108.02	106.00	107.90	107.68	1.33%	1,384
Mar 9, 2026	106.36	106.90	106.08	106.48	106.26	-0.28%	1,691
Mar 6, 2026	105.86	106.78	105.28	106.78	106.56	1.37%	7,172
Mar 5, 2026	109.76	109.76	105.34	105.34	105.12	-4.04%	3,339
Mar 4, 2026	110.12	110.14	109.08	109.78	109.55	0.70%	1,754
Mar 3, 2026	108.80	109.42	108.28	109.02	108.80	-0.26%	2,836
Mar 2, 2026	108.56	109.54	108.20	109.30	109.07	1.35%	1,300
Feb 27, 2026	104.94	107.84	104.88	107.84	107.62	2.02%	2,422
Feb 26, 2026	106.38	107.52	105.58	105.70	105.48	-1.36%	784
Feb 25, 2026	107.58	107.84	106.38	107.16	106.94	-1.22%	1,433
Feb 24, 2026	107.22	108.48	106.36	108.48	108.26	1.94%	3,095
Feb 23, 2026	104.82	106.78	103.70	106.42	106.20	2.86%	1,887
Feb 20, 2026	106.56	106.66	103.22	103.46	103.25	-3.65%	3,716
Feb 19, 2026	106.80	110.50	103.84	107.38	107.16	-0.20%	7,377
Feb 18, 2026	109.00	109.00	107.22	107.60	107.38	-1.56%	23,985
Feb 17, 2026	113.16	113.58	109.30	109.30	109.07	-2.90%	1,261
Feb 16, 2026	113.00	113.50	112.50	112.56	112.33	-0.27%	1,810
Feb 13, 2026	112.40	113.08	111.24	112.86	112.63	0.53%	1,655
Feb 12, 2026	109.04	112.66	108.60	112.26	112.03	3.87%	1,241
Feb 11, 2026	106.52	108.08	106.30	108.08	107.86	1.31%	1,110
Feb 10, 2026	108.50	108.50	106.68	106.68	106.46	-2.04%	1,604
Feb 9, 2026	110.12	110.50	108.90	108.90	108.68	-0.86%	2,914
Feb 6, 2026	107.82	110.00	107.00	109.84	109.61	1.29%	3,973
Feb 5, 2026	108.80	109.44	108.22	108.44	108.22	-0.17%	1,644
Feb 4, 2026	108.22	109.02	107.88	108.62	108.40	1.12%	5,208
Feb 3, 2026	104.42	107.42	103.96	107.42	107.20	3.77%	7,725
Feb 2, 2026	100.18	103.52	100.06	103.52	103.31	4.40%	2,640
Jan 30, 2026	97.70	99.16	97.70	99.16	98.96	1.06%	604
Jan 29, 2026	96.91	98.20	96.91	98.12	97.92	0.12%	1,844
Jan 28, 2026	96.95	98.17	96.95	98.00	97.80	1.54%	1,675
Jan 27, 2026	99.09	99.09	96.51	96.51	96.31	-3.03%	3,491
Jan 26, 2026	99.33	99.68	99.00	99.53	99.33	-0.79%	842
Jan 23, 2026	100.60	100.68	99.82	100.32	100.11	-0.61%	1,599
Jan 22, 2026	101.60	102.18	100.80	100.94	100.73	-0.20%	2,228
Jan 21, 2026	101.14	101.42	100.18	101.14	100.93	0.44%	2,287
Jan 20, 2026	101.72	103.76	100.36	100.70	100.49	-0.98%	13,777
Jan 19, 2026	102.42	102.76	101.40	101.70	101.49	-0.55%	5,359