ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	96.17	97.08	95.94	96.85	96.85	-0.08%	1,646
Jul 30, 2026	99.62	100.10	96.93	96.93	96.93	-2.50%	477
Jul 29, 2026	99.92	99.96	99.04	99.42	99.42	-1.05%	2,181
Jul 28, 2026	99.00	101.94	98.66	100.48	100.48	2.11%	5,178
Jul 27, 2026	96.01	98.71	96.00	98.40	98.40	2.67%	1,504
Jul 24, 2026	95.73	95.84	95.14	95.84	95.84	1.16%	711
Jul 23, 2026	96.02	96.02	94.00	94.74	94.74	-0.86%	7,048
Jul 22, 2026	97.16	97.16	95.50	95.56	95.56	-1.27%	5,579
Jul 21, 2026	98.00	98.10	96.79	96.79	96.79	-2.40%	1,398
Jul 20, 2026	100.14	100.14	99.17	99.17	99.17	-2.18%	1,027
Jul 17, 2026	101.86	102.70	101.24	101.38	101.38	1.40%	2,100
Jul 16, 2026	98.46	99.98	98.45	99.98	99.98	0.03%	1,170
Jul 15, 2026	99.84	100.02	99.15	99.95	99.95	-0.02%	1,274
Jul 14, 2026	100.88	101.04	99.97	99.97	99.97	-0.03%	1,843
Jul 13, 2026	100.68	100.94	99.62	100.00	100.00	0.31%	3,302
Jul 10, 2026	98.24	99.69	97.86	99.69	99.69	1.27%	1,037
Jul 9, 2026	98.76	98.76	97.29	98.44	98.44	-0.87%	1,181
Jul 8, 2026	98.36	99.72	97.96	99.30	99.30	1.44%	2,971
Jul 7, 2026	97.38	98.75	97.31	97.89	97.89	2.03%	3,275
Jul 6, 2026	98.80	98.80	95.94	95.94	95.94	-2.29%	10,514
Jul 3, 2026	97.79	98.19	97.00	98.19	98.19	1.08%	1,557
Jul 2, 2026	95.83	97.51	95.03	97.14	97.14	2.58%	3,686
Jul 1, 2026	99.70	99.70	94.27	94.70	94.70	-4.63%	10,724
Jun 30, 2026	100.64	100.70	99.30	99.30	99.30	-1.43%	2,114
Jun 29, 2026	101.02	102.28	100.74	100.74	100.74	-2.08%	2,325
Jun 26, 2026	102.28	102.92	102.20	102.88	102.88	0.14%	2,848
Jun 25, 2026	103.68	104.24	102.66	102.74	102.74	-2.41%	1,559
Jun 24, 2026	104.94	105.78	104.90	105.28	105.28	-0.17%	30,924
Jun 23, 2026	103.28	105.48	103.24	105.46	105.46	2.45%	16,087
Jun 22, 2026	101.96	103.50	101.76	102.94	102.94	0.66%	2,867
Jun 19, 2026	101.34	102.36	101.26	102.26	102.26	-0.06%	544
Jun 18, 2026	102.46	103.06	102.10	102.32	102.32	-0.76%	2,397
Jun 17, 2026	104.36	104.36	102.94	103.10	103.10	-2.07%	3,521
Jun 16, 2026	103.98	105.56	103.78	105.28	105.28	1.82%	2,173
Jun 15, 2026	103.92	103.92	102.62	103.40	103.40	-0.19%	2,256
Jun 12, 2026	103.86	104.94	103.50	103.60	103.60	-1.13%	1,975
Jun 11, 2026	104.60	105.60	103.80	104.78	104.78	0.81%	4,289
Jun 10, 2026	103.52	103.94	101.56	103.94	103.94	0.27%	4,342
Jun 9, 2026	104.12	104.12	102.50	103.66	103.66	0.04%	2,931
Jun 8, 2026	103.44	104.10	101.82	103.62	103.62	-0.52%	1,773
Jun 5, 2026	101.52	104.30	100.62	104.16	104.16	2.74%	4,352
Jun 4, 2026	101.84	103.16	101.34	101.38	101.38	1.18%	3,281
Jun 3, 2026	97.53	100.22	96.93	100.20	100.20	3.01%	3,631
Jun 2, 2026	98.39	98.46	97.00	97.27	97.27	-0.66%	21,422
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