Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	97.70	99.16	97.70	99.16	99.16	1.06%	604
Jan 29, 2026	96.91	98.20	96.91	98.12	98.12	0.12%	1,844
Jan 28, 2026	96.95	98.17	96.95	98.00	98.00	1.54%	1,675
Jan 27, 2026	99.09	99.09	96.51	96.51	96.51	-3.03%	3,491
Jan 26, 2026	99.33	99.68	99.00	99.53	99.53	-0.79%	842
Jan 23, 2026	100.60	100.68	99.82	100.32	100.32	-0.61%	1,599
Jan 22, 2026	101.60	102.18	100.80	100.94	100.94	-0.20%	2,228
Jan 21, 2026	101.14	101.42	100.18	101.14	101.14	0.44%	2,287
Jan 20, 2026	101.72	103.76	100.36	100.70	100.70	-0.98%	13,777
Jan 19, 2026	102.42	102.76	101.40	101.70	101.70	-0.55%	5,359
Jan 16, 2026	102.98	103.42	101.96	102.26	102.26	-1.69%	1,922
Jan 15, 2026	102.98	104.12	102.80	104.02	104.02	1.38%	2,135
Jan 14, 2026	103.64	103.74	102.38	102.60	102.60	-0.19%	2,035
Jan 13, 2026	101.20	102.98	100.90	102.80	102.80	1.52%	3,179
Jan 12, 2026	99.76	102.00	99.35	101.26	101.26	2.54%	6,542
Jan 9, 2026	97.15	99.10	96.39	98.75	98.75	2.37%	1,640
Jan 8, 2026	96.40	96.46	95.00	96.46	96.46	-0.89%	805
Jan 7, 2026	98.01	98.17	96.50	97.33	97.33	0.75%	1,180
Jan 6, 2026	96.33	96.61	95.60	96.61	96.61	0.17%	1,289
Jan 5, 2026	96.10	97.00	96.00	96.45	96.45	1.14%	1,798
Jan 2, 2026	95.24	95.45	94.73	95.36	95.36	-0.07%	1,822
Dec 30, 2025	95.12	95.93	95.12	95.43	95.43	-0.34%	371
Dec 29, 2025	95.05	95.77	94.00	95.76	95.76	0.72%	827
Dec 23, 2025	95.82	95.82	94.78	95.08	95.08	-1.13%	1,654
Dec 22, 2025	97.77	97.77	95.84	96.17	96.17	-1.39%	1,654
Dec 19, 2025	97.48	98.29	97.46	97.53	97.53	-1.70%	854
Dec 18, 2025	98.19	99.22	97.86	99.22	99.22	0.23%	550
Dec 17, 2025	98.59	98.99	98.10	98.99	98.99	0.40%	703
Dec 16, 2025	98.96	99.35	97.72	98.60	98.60	0.05%	1,618
Dec 15, 2025	99.41	99.70	98.53	98.55	98.55	-0.09%	4,981
Dec 12, 2025	98.26	99.00	98.10	98.64	98.64	0.64%	1,186
Dec 11, 2025	96.36	98.01	95.89	98.01	97.81	-0.61%	1,044
Dec 10, 2025	98.43	99.74	98.43	98.61	98.41	0.81%	1,142
Dec 9, 2025	97.42	98.80	97.42	97.82	97.62	0.58%	2,243
Dec 8, 2025	98.90	99.02	96.84	97.26	97.06	-2.26%	2,963
Dec 5, 2025	98.25	99.51	98.11	99.51	99.31	2.13%	3,719
Dec 4, 2025	97.90	98.17	97.17	97.43	97.23	-0.35%	2,362
Dec 3, 2025	96.72	97.77	96.30	97.77	97.57	1.82%	1,974
Dec 2, 2025	95.93	96.24	95.64	96.02	95.82	0.44%	1,429
Dec 1, 2025	95.39	95.60	94.90	95.60	95.40	0.49%	4,783
Nov 28, 2025	94.55	95.13	94.34	95.13	94.94	-0.04%	6,743
Nov 27, 2025	94.60	95.17	94.02	95.17	94.98	0.76%	7,116
Nov 26, 2025	92.49	94.45	92.32	94.45	94.26	3.18%	6,112
Nov 25, 2025	90.33	91.63	90.24	91.54	91.35	0.45%	794
Nov 24, 2025	91.75	91.77	90.61	91.13	90.94	-0.64%	1,454
Nov 21, 2025	92.48	93.79	91.65	91.72	91.53	-1.43%	11,409
Nov 20, 2025	88.80	93.10	85.07	93.05	92.86	7.66%	26,582
Nov 19, 2025	87.96	88.04	86.43	86.43	86.25	-1.83%	2,022
Nov 18, 2025	88.76	88.96	88.04	88.04	87.86	-0.68%	1,107
Nov 17, 2025	88.37	88.90	88.10	88.64	88.46	1.90%	6,144