ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	65,517
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
Jul 24, 2026	95.73	95.84	95.14	95.84	95.61	1.16%	711
Jul 23, 2026	96.02	96.02	94.00	94.74	94.51	-0.86%	7,048
Jul 22, 2026	97.16	97.16	95.50	95.56	95.33	-1.27%	5,579
Jul 21, 2026	98.00	98.10	96.79	96.79	96.56	-2.40%	1,398
Jul 20, 2026	100.14	100.14	99.17	99.17	98.93	-2.18%	1,027
Jul 17, 2026	101.86	102.70	101.24	101.38	101.14	1.40%	2,100
Jul 16, 2026	98.46	99.98	98.45	99.98	99.74	0.03%	1,170
Jul 15, 2026	99.84	100.02	99.15	99.95	99.71	-0.02%	1,274
Jul 14, 2026	100.88	101.04	99.97	99.97	99.73	-0.03%	1,843
Jul 13, 2026	100.68	100.94	99.62	100.00	99.76	0.31%	3,302
Jul 10, 2026	98.24	99.69	97.86	99.69	99.45	1.27%	1,037
Jul 9, 2026	98.76	98.76	97.29	98.44	98.20	-0.87%	1,181
Jul 8, 2026	98.36	99.72	97.96	99.30	99.06	1.44%	2,971
Jul 7, 2026	97.38	98.75	97.31	97.89	97.66	2.03%	3,275
Jul 6, 2026	98.80	98.80	95.94	95.94	95.71	-2.29%	10,514
Jul 3, 2026	97.79	98.19	97.00	98.19	97.95	1.08%	1,557
Jul 2, 2026	95.83	97.51	95.03	97.14	96.91	2.58%	3,686
Jul 1, 2026	99.70	99.70	94.27	94.70	94.47	-4.63%	10,724
Jun 30, 2026	100.64	100.70	99.30	99.30	99.06	-1.43%	2,114
Jun 29, 2026	101.02	102.28	100.74	100.74	100.50	-2.08%	2,325
Jun 26, 2026	102.28	102.92	102.20	102.88	102.63	0.14%	2,848
Jun 25, 2026	103.68	104.24	102.66	102.74	102.49	-2.41%	1,559
Jun 24, 2026	104.94	105.78	104.90	105.28	105.03	-0.17%	30,924
Jun 23, 2026	103.28	105.48	103.24	105.46	105.21	2.45%	16,087
Jun 22, 2026	101.96	103.50	101.76	102.94	102.69	0.66%	2,867
Jun 19, 2026	101.34	102.36	101.26	102.26	102.02	-0.06%	544
Jun 18, 2026	102.46	103.06	102.10	102.32	102.07	-0.76%	2,397
Jun 17, 2026	104.36	104.36	102.94	103.10	102.85	-2.07%	3,521
Jun 16, 2026	103.98	105.56	103.78	105.28	105.03	1.82%	2,173
Jun 15, 2026	103.92	103.92	102.62	103.40	103.15	-0.19%	2,256