ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	113.76	115.10	113.00	113.82	113.82	1.52%	2,747
Nov 11, 2026	111.58	113.24	111.28	112.12	112.12	-0.46%	2,379
Nov 10, 2026	111.18	113.38	111.10	112.64	112.64	1.20%	4,694
Nov 9, 2026	113.44	113.48	110.60	111.30	111.30	-1.57%	3,724
Nov 6, 2026	113.10	113.40	111.34	113.08	113.08	-2.11%	3,550
Nov 5, 2026	115.82	117.26	114.90	115.52	115.52	-0.35%	6,661
Nov 4, 2026	111.50	115.92	111.06	115.92	115.92	3.32%	3,151
Nov 3, 2026	114.20	114.48	111.82	112.20	112.20	-0.28%	3,281
Nov 2, 2026	110.16	112.52	109.44	112.52	112.52	1.35%	3,175
Oct 30, 2026	110.04	111.18	110.04	111.02	111.02	2.32%	2,811
Oct 29, 2026	108.46	109.22	108.10	108.50	108.50	1.92%	4,004
Oct 28, 2026	106.34	107.02	105.94	106.46	106.46	-0.50%	992
Oct 27, 2026	107.64	107.82	106.92	107.00	107.00	-0.82%	1,631
Oct 26, 2026	107.42	108.72	106.92	107.88	107.88	0.47%	1,509
Oct 23, 2026	107.32	108.66	106.88	107.38	107.38	0.37%	2,272
Oct 22, 2026	105.56	107.02	105.56	106.98	106.98	1.73%	1,860
Oct 21, 2026	103.82	105.16	103.46	105.16	105.16	-0.38%	2,662
Oct 20, 2026	106.50	107.46	105.56	105.56	105.56	-0.09%	1,530
Oct 19, 2026	105.44	105.86	105.00	105.66	105.66	0.04%	1,983
Oct 16, 2026	104.80	105.90	104.40	105.62	105.62	-0.68%	1,824
Oct 15, 2026	104.34	108.00	104.30	106.34	106.34	3.10%	8,645
Oct 14, 2026	100.60	103.14	100.58	103.14	103.14	1.46%	2,963
Oct 13, 2026	101.62	102.32	101.50	101.66	101.66	1.25%	3,696
Oct 12, 2026	99.35	100.52	99.35	100.40	100.40	1.35%	2,055
Oct 9, 2026	97.60	99.50	97.60	99.06	99.06	0.60%	2,289
Oct 8, 2026	96.66	98.47	96.66	98.47	98.47	1.36%	1,931
Oct 7, 2026	95.61	97.15	95.35	97.15	97.15	2.92%	2,357
Oct 6, 2026	94.08	94.39	93.00	94.39	94.39	1.12%	1,069
Oct 5, 2026	92.85	93.34	92.49	93.34	93.34	0.64%	1,803
Oct 2, 2026	93.11	93.35	92.15	92.75	92.75	-0.60%	976
Oct 1, 2026	92.32	93.31	91.82	93.31	93.31	0.47%	9,279
Sep 30, 2026	93.99	94.32	92.79	92.87	92.87	-0.41%	1,222
Sep 29, 2026	95.44	95.50	93.19	93.25	93.25	-2.85%	1,524
Sep 28, 2026	95.18	96.05	94.79	95.99	95.99	1.98%	1,165
Sep 25, 2026	94.30	94.50	93.76	94.13	94.13	-1.81%	2,488
Sep 24, 2026	97.18	97.87	95.73	95.87	95.87	-0.58%	7,446
Sep 23, 2026	96.64	97.30	95.85	96.43	96.43	1.29%	2,787
Sep 22, 2026	94.27	95.20	93.92	95.20	95.20	1.73%	1,981
Sep 21, 2026	93.00	93.58	92.32	93.58	93.58	-0.02%	1,294
Sep 18, 2026	92.95	93.84	92.80	93.60	93.60	1.20%	1,126
Sep 17, 2026	93.93	94.00	92.49	92.49	92.49	-1.60%	2,652
Sep 16, 2026	93.44	94.12	93.38	93.99	93.99	-0.17%	1,097
Sep 15, 2026	94.27	94.62	93.97	94.15	94.15	-0.23%	4,991
Sep 14, 2026	92.90	94.50	92.90	94.37	94.37	3.13%	2,366
Sep 11, 2026	91.53	91.70	91.30	91.51	91.51	0.44%	328
Sep 10, 2026	91.38	91.91	91.11	91.11	91.11	0.01%	2,687
Sep 9, 2026	90.98	91.10	90.46	91.10	91.10	0.02%	1,991
Sep 8, 2026	91.92	92.17	90.91	91.08	91.08	-0.54%	1,059
Sep 7, 2026	91.60	92.25	91.06	91.57	91.57	-1.08%	3,897
Sep 4, 2026	93.11	93.83	92.57	92.57	92.57	-1.32%	1,633