Walmart Inc. (ETR:WMT)
Germany · Delayed Price · Currency is EUR 85.31
-0.68 (-0.79%)
Aug 1, 2025, 5:35 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 85.73 | 85.76 | 84.50 | 85.31 | 85.31 | -0.79% | 3,886 |
| Jul 31, 2025 | 85.45 | 86.20 | 84.84 | 85.99 | 85.99 | 1.08% | 2,299 |
| Jul 30, 2025 | 84.74 | 86.17 | 84.74 | 85.07 | 85.07 | -0.13% | 2,442 |
| Jul 29, 2025 | 84.57 | 85.25 | 84.17 | 85.18 | 85.18 | 1.01% | 8,584 |
| Jul 28, 2025 | 83.42 | 84.33 | 83.32 | 84.33 | 84.33 | 1.66% | 3,871 |
| Jul 25, 2025 | 82.22 | 83.03 | 82.22 | 82.95 | 82.95 | 1.08% | 488 |
| Jul 24, 2025 | 81.47 | 82.30 | 81.18 | 82.06 | 82.06 | 0.51% | 1,550 |
| Jul 23, 2025 | 81.91 | 82.11 | 81.40 | 81.64 | 81.64 | -0.10% | 1,108 |
| Jul 22, 2025 | 81.97 | 82.48 | 81.67 | 81.72 | 81.72 | -0.75% | 873 |
| Jul 21, 2025 | 81.49 | 82.55 | 81.48 | 82.34 | 82.34 | 0.71% | 1,762 |
| Jul 18, 2025 | 81.96 | 81.96 | 81.05 | 81.76 | 81.76 | -0.44% | 1,831 |
| Jul 17, 2025 | 82.15 | 82.59 | 81.99 | 82.12 | 82.12 | 1.20% | 1,122 |
| Jul 16, 2025 | 81.86 | 82.60 | 80.90 | 81.15 | 81.15 | -0.96% | 1,025 |
| Jul 15, 2025 | 82.04 | 82.10 | 81.63 | 81.94 | 81.94 | 0.37% | 2,009 |
| Jul 14, 2025 | 80.71 | 81.71 | 80.47 | 81.64 | 81.64 | 0.60% | 1,766 |
| Jul 11, 2025 | 81.02 | 81.75 | 80.87 | 81.15 | 81.15 | -1.22% | 1,122 |
| Jul 10, 2025 | 82.63 | 82.79 | 81.88 | 82.15 | 82.15 | -1.05% | 2,893 |
| Jul 9, 2025 | 82.96 | 83.39 | 82.52 | 83.02 | 83.02 | -0.10% | 1,648 |
| Jul 8, 2025 | 84.54 | 84.85 | 82.65 | 83.10 | 83.10 | -0.74% | 3,728 |
| Jul 7, 2025 | 83.05 | 83.81 | 83.05 | 83.72 | 83.72 | 1.16% | 2,196 |
| Jul 4, 2025 | 82.58 | 83.90 | 82.45 | 82.76 | 82.76 | -0.68% | 1,885 |
| Jul 3, 2025 | 82.72 | 83.42 | 82.72 | 83.33 | 83.33 | 1.09% | 2,186 |
| Jul 2, 2025 | 83.41 | 83.78 | 82.42 | 82.43 | 82.43 | -1.76% | 2,331 |
| Jul 1, 2025 | 82.73 | 84.09 | 82.52 | 83.91 | 83.91 | 2.02% | 5,118 |
| Jun 30, 2025 | 83.00 | 83.31 | 82.09 | 82.25 | 82.25 | -0.92% | 1,474 |
| Jun 27, 2025 | 81.99 | 83.15 | 81.91 | 83.01 | 83.01 | 0.53% | 1,943 |
| Jun 26, 2025 | 83.35 | 83.40 | 82.43 | 82.57 | 82.57 | -1.63% | 1,931 |
| Jun 25, 2025 | 84.41 | 85.05 | 83.94 | 83.94 | 83.94 | -0.79% | 5,940 |
| Jun 24, 2025 | 84.34 | 84.69 | 83.82 | 84.61 | 84.61 | 1.28% | 1,863 |
| Jun 23, 2025 | 83.67 | 84.08 | 83.11 | 83.54 | 83.54 | 0.44% | 10,385 |
| Jun 20, 2025 | 82.27 | 83.68 | 82.27 | 83.17 | 83.17 | 1.45% | 1,643 |
| Jun 19, 2025 | 83.12 | 83.12 | 81.77 | 81.98 | 81.98 | -0.85% | 724 |
| Jun 18, 2025 | 81.75 | 82.70 | 81.75 | 82.68 | 82.68 | 0.67% | 1,250 |
| Jun 17, 2025 | 81.78 | 82.26 | 81.22 | 82.13 | 82.13 | 0.12% | 821 |
| Jun 16, 2025 | 81.68 | 82.50 | 81.53 | 82.03 | 82.03 | 0.20% | 5,026 |
| Jun 13, 2025 | 81.32 | 82.61 | 81.11 | 81.87 | 81.87 | 0.59% | 2,344 |
| Jun 12, 2025 | 83.10 | 83.22 | 80.75 | 81.39 | 81.39 | -3.20% | 7,260 |
| Jun 11, 2025 | 85.18 | 85.42 | 84.08 | 84.08 | 84.08 | -0.76% | 915 |
| Jun 10, 2025 | 85.49 | 85.56 | 84.66 | 84.72 | 84.72 | -1.03% | 4,534 |
| Jun 9, 2025 | 85.30 | 86.03 | 85.00 | 85.60 | 85.60 | 0.02% | 3,937 |
| Jun 6, 2025 | 85.82 | 86.65 | 85.58 | 85.58 | 85.58 | -0.31% | 2,611 |
| Jun 5, 2025 | 87.07 | 87.34 | 85.46 | 85.85 | 85.85 | -2.09% | 2,293 |
| Jun 4, 2025 | 87.80 | 88.12 | 87.26 | 87.68 | 87.68 | 0.78% | 1,802 |
| Jun 3, 2025 | 86.91 | 88.45 | 86.75 | 87.00 | 87.00 | 1.02% | 1,993 |
| Jun 2, 2025 | 86.40 | 87.28 | 85.80 | 86.12 | 86.12 | -0.24% | 1,954 |
| May 30, 2025 | 85.39 | 86.69 | 85.24 | 86.33 | 86.33 | 0.77% | 1,477 |
| May 29, 2025 | 87.00 | 87.50 | 85.56 | 85.67 | 85.67 | -0.68% | 2,126 |
| May 28, 2025 | 86.42 | 86.92 | 85.77 | 86.26 | 86.26 | 0.13% | 988 |
| May 27, 2025 | 85.30 | 86.21 | 85.02 | 86.15 | 86.15 | -0.98% | 4,371 |
| May 26, 2025 | 84.67 | 87.00 | 84.38 | 87.00 | 87.00 | 2.85% | 1,309 |