ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	111.02	112.50	111.02	112.04	112.04	0.81%	1,652
Apr 22, 2026	110.46	111.14	110.18	111.14	111.14	1.35%	654
Apr 21, 2026	108.90	109.66	108.54	109.66	109.66	0.66%	2,826
Apr 20, 2026	108.34	109.30	108.00	108.94	108.94	2.89%	944
Apr 17, 2026	106.22	106.26	104.50	105.88	105.88	-0.02%	2,649
Apr 16, 2026	105.44	106.18	105.44	105.90	105.90	1.15%	1,229
Apr 15, 2026	106.18	106.18	104.68	104.70	104.70	-0.23%	1,513
Apr 14, 2026	105.78	105.78	104.06	104.94	104.94	-1.37%	4,082
Apr 13, 2026	108.52	108.66	106.40	106.40	106.40	-1.68%	1,436
Apr 10, 2026	110.50	110.50	107.86	108.22	108.22	-1.67%	1,252
Apr 9, 2026	108.76	110.26	108.20	110.06	110.06	2.42%	2,231
Apr 8, 2026	106.72	107.46	104.38	107.46	107.46	0.83%	2,281
Apr 7, 2026	109.72	110.30	106.32	106.58	106.58	-1.50%	3,298
Apr 2, 2026	108.22	109.02	107.78	108.20	108.20	1.12%	1,845
Apr 1, 2026	107.58	107.68	106.32	107.00	107.00	-0.22%	1,951
Mar 31, 2026	108.40	108.44	106.84	107.24	107.24	-1.47%	1,254
Mar 30, 2026	106.96	108.84	106.96	108.84	108.84	1.61%	2,322
Mar 27, 2026	106.04	107.14	105.66	107.12	107.12	0.17%	393
Mar 26, 2026	106.52	107.00	105.94	106.94	106.94	0.36%	586
Mar 25, 2026	106.20	106.56	105.50	106.56	106.56	-0.22%	1,403
Mar 24, 2026	103.80	106.90	103.68	106.80	106.80	2.99%	1,471
Mar 23, 2026	102.00	105.16	102.00	103.70	103.70	0.54%	7,315
Mar 20, 2026	104.54	104.66	103.00	103.14	103.14	-1.06%	1,446
Mar 19, 2026	106.68	106.74	103.74	104.24	104.03	-2.42%	3,089
Mar 18, 2026	109.04	109.04	106.48	106.82	106.60	-2.23%	591
Mar 17, 2026	109.06	110.00	108.68	109.26	109.04	0.20%	692
Mar 16, 2026	111.10	111.10	108.74	109.04	108.82	-1.05%	2,981
Mar 13, 2026	109.08	110.20	109.08	110.20	109.97	1.81%	1,671
Mar 12, 2026	106.60	108.64	106.34	108.24	108.02	0.32%	616
Mar 11, 2026	107.38	108.00	107.28	107.90	107.68	-	750
Mar 10, 2026	106.66	108.02	106.00	107.90	107.68	1.33%	1,384
Mar 9, 2026	106.36	106.90	106.08	106.48	106.26	-0.28%	1,691
Mar 6, 2026	105.86	106.78	105.28	106.78	106.56	1.37%	7,172
Mar 5, 2026	109.76	109.76	105.34	105.34	105.12	-4.04%	3,339
Mar 4, 2026	110.12	110.14	109.08	109.78	109.55	0.70%	1,754
Mar 3, 2026	108.80	109.42	108.28	109.02	108.80	-0.26%	2,836
Mar 2, 2026	108.56	109.54	108.20	109.30	109.07	1.35%	1,300
Feb 27, 2026	104.94	107.84	104.88	107.84	107.62	2.02%	2,422
Feb 26, 2026	106.38	107.52	105.58	105.70	105.48	-1.36%	784
Feb 25, 2026	107.58	107.84	106.38	107.16	106.94	-1.22%	1,433
Feb 24, 2026	107.22	108.48	106.36	108.48	108.26	1.94%	3,095
Feb 23, 2026	104.82	106.78	103.70	106.42	106.20	2.86%	1,887
Feb 20, 2026	106.56	106.66	103.22	103.46	103.25	-3.65%	3,716
Feb 19, 2026	106.80	110.50	103.84	107.38	107.16	-0.20%	7,377
Feb 18, 2026	109.00	109.00	107.22	107.60	107.38	-1.56%	23,985
Feb 17, 2026	113.16	113.58	109.30	109.30	109.07	-2.90%	1,261
Feb 16, 2026	113.00	113.50	112.50	112.56	112.33	-0.27%	1,810
Feb 13, 2026	112.40	113.08	111.24	112.86	112.63	0.53%	1,655
Feb 12, 2026	109.04	112.66	108.60	112.26	112.03	3.87%	1,241
Feb 11, 2026	106.52	108.08	106.30	108.08	107.86	1.31%	1,110