Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	94.55	95.13	94.34	95.13	95.13	-0.04%	6,743
Nov 27, 2025	94.60	95.17	94.02	95.17	95.17	0.76%	7,116
Nov 26, 2025	92.49	94.45	92.32	94.45	94.45	3.18%	6,112
Nov 25, 2025	90.33	91.63	90.24	91.54	91.54	0.45%	794
Nov 24, 2025	91.75	91.77	90.61	91.13	91.13	-0.64%	1,454
Nov 21, 2025	92.48	93.79	91.65	91.72	91.72	-1.43%	11,409
Nov 20, 2025	88.80	93.10	85.07	93.05	93.05	7.66%	26,582
Nov 19, 2025	87.96	88.04	86.43	86.43	86.43	-1.83%	2,022
Nov 18, 2025	88.76	88.96	88.04	88.04	88.04	-0.68%	1,107
Nov 17, 2025	88.37	88.90	88.10	88.64	88.64	1.90%	6,144
Nov 14, 2025	88.10	88.58	84.64	86.99	86.99	-1.01%	5,378
Nov 13, 2025	89.36	89.36	87.88	87.88	87.88	-1.16%	5,996
Nov 12, 2025	89.28	89.55	88.91	88.91	88.91	0.19%	1,344
Nov 11, 2025	88.47	88.93	88.18	88.74	88.74	0.80%	1,468
Nov 10, 2025	89.01	89.01	88.04	88.04	88.04	-0.69%	1,337
Nov 7, 2025	88.25	88.71	88.00	88.65	88.65	1.05%	7,060
Nov 6, 2025	88.11	88.29	87.00	87.73	87.73	-1.18%	1,331
Nov 5, 2025	88.96	89.02	87.97	88.78	88.78	-0.19%	10,686
Nov 4, 2025	87.85	89.33	87.48	88.95	88.95	1.79%	1,423
Nov 3, 2025	87.67	88.20	87.39	87.39	87.39	0.05%	2,509
Oct 31, 2025	88.39	88.39	87.26	87.35	87.35	-1.77%	6,690
Oct 30, 2025	88.21	89.16	88.12	88.92	88.92	0.58%	1,023
Oct 29, 2025	88.95	88.95	88.14	88.41	88.41	-0.47%	2,166
Oct 28, 2025	89.87	89.88	88.64	88.83	88.83	-1.52%	5,134
Oct 27, 2025	91.83	91.83	90.09	90.20	90.20	-1.16%	2,638
Oct 24, 2025	92.24	92.24	91.02	91.26	91.26	-0.35%	303
Oct 23, 2025	92.39	92.60	91.58	91.58	91.58	-1.08%	829
Oct 22, 2025	91.61	92.58	91.20	92.58	92.58	0.49%	987
Oct 21, 2025	92.14	92.35	91.88	92.13	92.13	0.61%	615
Oct 20, 2025	92.85	92.85	91.57	91.57	91.57	-0.43%	2,335
Oct 17, 2025	90.58	92.03	90.22	91.97	91.97	0.04%	1,817
Oct 16, 2025	93.42	93.89	91.93	91.93	91.93	-1.53%	3,525
Oct 15, 2025	92.36	94.02	91.81	93.36	93.36	2.99%	2,976
Oct 14, 2025	88.28	91.35	87.86	90.65	90.65	2.56%	6,362
Oct 13, 2025	88.17	88.42	87.40	88.39	88.39	-0.14%	11,980
Oct 10, 2025	88.07	89.16	87.81	88.51	88.51	1.56%	7,151
Oct 9, 2025	88.76	89.00	86.84	87.15	87.15	-1.48%	7,815
Oct 8, 2025	88.72	88.95	88.00	88.46	88.46	1.15%	1,641
Oct 7, 2025	87.80	88.00	87.19	87.45	87.45	-0.34%	755
Oct 6, 2025	87.35	87.98	87.20	87.75	87.75	0.72%	3,417
Oct 3, 2025	86.49	87.12	86.33	87.12	87.12	0.82%	5,576
Oct 2, 2025	87.07	87.07	85.50	86.41	86.41	0.20%	2,600
Oct 1, 2025	87.47	87.90	85.61	86.24	86.24	-2.58%	11,168
Sep 30, 2025	87.62	88.52	87.60	88.52	88.52	1.07%	1,119
Sep 29, 2025	88.10	88.37	87.42	87.58	87.58	-0.57%	790
Sep 26, 2025	88.06	88.47	87.89	88.08	88.08	-0.28%	1,015
Sep 25, 2025	87.71	88.43	87.51	88.33	88.33	0.89%	1,302
Sep 24, 2025	86.76	87.69	86.76	87.55	87.55	1.35%	5,983
Sep 23, 2025	87.48	87.48	85.96	86.38	86.38	-1.30%	530
Sep 22, 2025	87.10	87.55	86.73	87.52	87.52	0.08%	606