Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	104.94	107.84	104.88	107.84	107.84	2.02%	2,422
Feb 26, 2026	106.38	107.52	105.58	105.70	105.70	-1.36%	784
Feb 25, 2026	107.58	107.84	106.38	107.16	107.16	-1.22%	1,433
Feb 24, 2026	107.22	108.48	106.36	108.48	108.48	1.94%	3,095
Feb 23, 2026	104.82	106.78	103.70	106.42	106.42	2.86%	1,887
Feb 20, 2026	106.56	106.66	103.22	103.46	103.46	-3.65%	3,716
Feb 19, 2026	106.80	110.50	103.84	107.38	107.38	-0.20%	7,377
Feb 18, 2026	109.00	109.00	107.22	107.60	107.60	-1.56%	23,985
Feb 17, 2026	113.16	113.58	109.30	109.30	109.30	-2.90%	1,261
Feb 16, 2026	113.00	113.50	112.50	112.56	112.56	-0.27%	1,810
Feb 13, 2026	112.40	113.08	111.24	112.86	112.86	0.53%	1,655
Feb 12, 2026	109.04	112.66	108.60	112.26	112.26	3.87%	1,241
Feb 11, 2026	106.52	108.08	106.30	108.08	108.08	1.31%	1,110
Feb 10, 2026	108.50	108.50	106.68	106.68	106.68	-2.04%	1,604
Feb 9, 2026	110.12	110.50	108.90	108.90	108.90	-0.86%	2,914
Feb 6, 2026	107.82	110.00	107.00	109.84	109.84	1.29%	3,973
Feb 5, 2026	108.80	109.44	108.22	108.44	108.44	-0.17%	1,644
Feb 4, 2026	108.22	109.02	107.88	108.62	108.62	1.12%	5,208
Feb 3, 2026	104.42	107.42	103.96	107.42	107.42	3.77%	7,725
Feb 2, 2026	100.18	103.52	100.06	103.52	103.52	4.40%	2,640
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