Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	88.10	88.58	84.64	86.99	86.81	-1.01%	5,378
Nov 13, 2025	89.36	89.36	87.88	87.88	87.70	-1.16%	5,996
Nov 12, 2025	89.28	89.55	88.91	88.91	88.73	0.19%	1,344
Nov 11, 2025	88.47	88.93	88.18	88.74	88.56	0.80%	1,468
Nov 10, 2025	89.01	89.01	88.04	88.04	87.86	-0.69%	1,337
Nov 7, 2025	88.25	88.71	88.00	88.65	88.47	1.05%	7,060
Nov 6, 2025	88.11	88.29	87.00	87.73	87.55	-1.18%	1,331
Nov 5, 2025	88.96	89.02	87.97	88.78	88.60	-0.19%	10,686
Nov 4, 2025	87.85	89.33	87.48	88.95	88.77	1.79%	1,423
Nov 3, 2025	87.67	88.20	87.39	87.39	87.21	0.05%	2,509
Oct 31, 2025	88.39	88.39	87.26	87.35	87.17	-1.77%	6,690
Oct 30, 2025	88.21	89.16	88.12	88.92	88.74	0.58%	1,023
Oct 29, 2025	88.95	88.95	88.14	88.41	88.23	-0.47%	2,166
Oct 28, 2025	89.87	89.88	88.64	88.83	88.65	-1.52%	5,134
Oct 27, 2025	91.83	91.83	90.09	90.20	90.02	-1.16%	2,638
Oct 24, 2025	92.24	92.24	91.02	91.26	91.07	-0.35%	303
Oct 23, 2025	92.39	92.60	91.58	91.58	91.39	-1.08%	829
Oct 22, 2025	91.61	92.58	91.20	92.58	92.39	0.49%	987
Oct 21, 2025	92.14	92.35	91.88	92.13	91.94	0.61%	615
Oct 20, 2025	92.85	92.85	91.57	91.57	91.38	-0.43%	2,335
Oct 17, 2025	90.58	92.03	90.22	91.97	91.78	0.04%	1,817
Oct 16, 2025	93.42	93.89	91.93	91.93	91.74	-1.53%	3,525
Oct 15, 2025	92.36	94.02	91.81	93.36	93.17	2.99%	2,976
Oct 14, 2025	88.28	91.35	87.86	90.65	90.47	2.56%	6,362