ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	98.39	98.46	97.33	98.30	-	0.39%	20,071
Jun 1, 2026	99.40	99.60	97.72	97.92	97.92	-0.66%	2,558
May 29, 2026	101.80	101.80	98.36	98.57	98.57	-2.37%	5,788
May 28, 2026	102.82	102.82	100.90	100.96	100.96	-1.21%	1,199
May 27, 2026	102.02	102.48	101.18	102.20	102.20	0.04%	3,151
May 26, 2026	103.44	103.92	102.16	102.16	102.16	-1.54%	3,578
May 25, 2026	105.32	105.32	103.12	103.76	103.76	-0.21%	2,853
May 22, 2026	105.18	105.50	102.94	103.98	103.98	-0.27%	5,821
May 21, 2026	112.54	113.36	104.16	104.26	104.26	-8.67%	8,072
May 20, 2026	115.80	115.98	113.20	114.16	114.16	-1.42%	2,333
May 19, 2026	114.56	115.82	113.78	115.80	115.80	2.28%	563
May 18, 2026	113.02	114.00	112.76	113.22	113.22	-0.23%	2,284
May 15, 2026	114.82	115.26	113.48	113.48	113.48	0.50%	1,995
May 14, 2026	111.96	113.18	111.82	112.92	112.92	1.44%	849
May 13, 2026	110.72	113.00	110.34	111.32	111.32	0.14%	1,059
May 12, 2026	109.42	111.28	107.86	111.16	111.16	2.87%	1,979
May 11, 2026	110.60	110.66	108.06	108.06	108.06	-3.12%	4,757
May 8, 2026	111.24	111.54	110.66	111.54	111.54	1.98%	994
May 7, 2026	111.16	111.44	109.24	109.58	109.37	-0.98%	551
May 6, 2026	111.12	111.44	110.40	110.66	110.45	-0.81%	1,203
May 5, 2026	111.64	112.14	111.44	111.56	111.35	-0.38%	827
May 4, 2026	112.62	112.62	110.90	111.98	111.77	0.14%	4,021
Apr 30, 2026	109.02	112.06	108.52	111.82	111.61	3.02%	4,019
Apr 29, 2026	108.48	108.94	108.04	108.54	108.33	-0.88%	627
Apr 28, 2026	109.52	110.86	108.92	109.50	109.29	0.07%	1,185
Apr 27, 2026	110.46	110.52	109.42	109.42	109.21	-1.49%	1,775
Apr 24, 2026	112.62	112.90	111.08	111.08	110.87	-0.86%	1,245
Apr 23, 2026	111.02	112.50	111.02	112.04	111.83	0.81%	1,652
Apr 22, 2026	110.46	111.14	110.18	111.14	110.93	1.35%	654
Apr 21, 2026	108.90	109.66	108.54	109.66	109.45	0.66%	2,826
Apr 20, 2026	108.34	109.30	108.00	108.94	108.73	2.89%	944
Apr 17, 2026	106.22	106.26	104.50	105.88	105.68	-0.02%	2,649
Apr 16, 2026	105.44	106.18	105.44	105.90	105.70	1.15%	1,229
Apr 15, 2026	106.18	106.18	104.68	104.70	104.50	-0.23%	1,513
Apr 14, 2026	105.78	105.78	104.06	104.94	104.74	-1.37%	4,082
Apr 13, 2026	108.52	108.66	106.40	106.40	106.20	-1.68%	1,436
Apr 10, 2026	110.50	110.50	107.86	108.22	108.01	-1.67%	1,252
Apr 9, 2026	108.76	110.26	108.20	110.06	109.85	2.42%	2,231
Apr 8, 2026	106.72	107.46	104.38	107.46	107.25	0.83%	2,281
Apr 7, 2026	109.72	110.30	106.32	106.58	106.38	-1.50%	3,298
Apr 2, 2026	108.22	109.02	107.78	108.20	107.99	1.12%	1,845
Apr 1, 2026	107.58	107.68	106.32	107.00	106.79	-0.22%	1,951
Mar 31, 2026	108.40	108.44	106.84	107.24	107.03	-1.47%	1,254
Mar 30, 2026	106.96	108.84	106.96	108.84	108.63	1.61%	2,322
Mar 27, 2026	106.04	107.14	105.66	107.12	106.91	0.17%	393
Mar 26, 2026	106.52	107.00	105.94	106.94	106.73	0.36%	586
Mar 25, 2026	106.20	106.56	105.50	106.56	106.36	-0.22%	1,403
Mar 24, 2026	103.80	106.90	103.68	106.80	106.60	2.99%	1,471
Mar 23, 2026	102.00	105.16	102.00	103.70	103.50	0.54%	7,315
Mar 20, 2026	104.54	104.66	103.00	103.14	102.94	-0.85%	1,446