ETR:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	65,517
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