ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	91.56	93.81	91.29	93.81	93.81	2.47%	1,294
Sep 2, 2026	91.56	91.90	91.30	91.55	91.55	0.07%	1,098
Sep 1, 2026	90.54	91.95	90.43	91.49	91.49	1.92%	2,523
Aug 31, 2026	88.89	90.18	88.70	89.77	89.77	1.22%	8,351
Aug 28, 2026	88.41	89.00	88.36	88.69	88.69	0.50%	2,159
Aug 27, 2026	89.37	89.39	87.96	88.25	88.25	-1.36%	5,102
Aug 26, 2026	90.13	90.63	89.45	89.47	89.47	-0.33%	6,318
Aug 25, 2026	91.18	91.34	89.61	89.77	89.77	-0.09%	5,674
Aug 24, 2026	89.08	90.01	88.76	89.85	89.85	2.24%	15,395
Aug 21, 2026	89.10	89.15	87.50	87.88	87.88	-0.43%	14,602
Aug 20, 2026	98.07	99.31	88.47	88.47	88.26	-11.01%	65,537
Aug 19, 2026	100.08	100.08	98.57	99.42	99.18	-0.42%	1,656
Aug 18, 2026	98.70	100.34	98.70	99.84	99.60	1.13%	590
Aug 17, 2026	99.38	99.57	98.42	98.72	98.48	-0.68%	1,666
Aug 14, 2026	100.54	100.58	99.15	99.40	99.16	-0.34%	392
Aug 13, 2026	100.72	101.50	99.74	99.74	99.50	0.15%	1,953
Aug 12, 2026	97.89	99.59	97.60	99.59	99.35	2.11%	1,251
Aug 11, 2026	97.39	98.09	97.39	97.53	97.30	1.29%	657
Aug 10, 2026	96.90	96.90	96.00	96.29	96.06	-0.37%	902
Aug 7, 2026	97.41	97.41	96.02	96.65	96.42	-0.61%	1,924
Aug 6, 2026	97.91	99.00	97.15	97.24	97.01	0.31%	1,167
Aug 5, 2026	96.96	97.80	96.66	96.94	96.71	1.67%	873
Aug 4, 2026	95.93	95.93	94.40	95.35	95.12	-0.69%	2,254
Aug 3, 2026	96.82	98.31	95.79	96.01	95.78	-0.87%	1,660
Jul 31, 2026	96.17	97.08	95.94	96.85	96.62	-0.08%	1,646
Jul 30, 2026	99.62	100.10	96.93	96.93	96.70	-2.50%	477
Jul 29, 2026	99.92	99.96	99.04	99.42	99.18	-1.05%	2,181
Jul 28, 2026	99.00	101.94	98.66	100.48	100.24	2.11%	5,178
Jul 27, 2026	96.01	98.71	96.00	98.40	98.16	2.67%	1,504