Walmart Inc. (FRA:WMT)
Germany · Delayed Price · Currency is EUR 83.72
+1.18 (1.43%)
At close: Sep 2, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 82.65 | 83.44 | 82.65 | 83.33 | - | 0.96% | 186 |
| Sep 1, 2025 | 82.57 | 82.92 | 82.41 | 82.54 | - | -0.30% | 512 |
| Aug 29, 2025 | 82.38 | 82.79 | 82.11 | 82.79 | - | 0.49% | 1,378 |
| Aug 28, 2025 | 82.55 | 82.69 | 82.39 | 82.39 | - | -0.57% | 731 |
| Aug 27, 2025 | 82.61 | 83.05 | 82.61 | 82.86 | - | 0.58% | 196 |
| Aug 26, 2025 | 82.64 | 82.64 | 82.22 | 82.38 | - | -0.66% | 400 |
| Aug 25, 2025 | 82.88 | 83.20 | 82.66 | 82.93 | - | -0.88% | 2,854 |
| Aug 22, 2025 | 84.81 | 84.81 | 83.55 | 83.67 | - | -0.17% | 1,130 |
| Aug 21, 2025 | 88.40 | 88.49 | 83.60 | 83.81 | - | -4.70% | 1,976 |
| Aug 20, 2025 | 87.10 | 87.94 | 86.11 | 87.94 | - | 0.83% | 1,292 |
| Aug 19, 2025 | 86.40 | 87.36 | 86.37 | 87.22 | - | 1.30% | 701 |
| Aug 18, 2025 | 85.71 | 86.10 | 85.70 | 86.10 | - | 0.97% | 472 |
| Aug 15, 2025 | 86.29 | 86.47 | 85.11 | 85.27 | - | -1.86% | 777 |
| Aug 14, 2025 | 86.35 | 86.89 | 86.27 | 86.89 | - | -1.45% | 202 |
| Aug 13, 2025 | 88.75 | 88.86 | 88.17 | 88.17 | - | -0.97% | 363 |
| Aug 12, 2025 | 89.35 | 89.35 | 89.03 | 89.03 | - | -0.67% | 68 |
| Aug 11, 2025 | 88.92 | 89.63 | 88.92 | 89.63 | - | -0.09% | 1,371 |
| Aug 8, 2025 | 88.54 | 89.80 | 88.37 | 89.71 | - | 1.14% | 576 |
| Aug 7, 2025 | 88.48 | 88.83 | 88.24 | 88.70 | - | 0.10% | 245 |
| Aug 6, 2025 | 85.90 | 88.64 | 85.73 | 88.61 | - | 3.40% | 770 |
| Aug 5, 2025 | 86.38 | 86.38 | 85.70 | 85.70 | - | -0.68% | 290 |
| Aug 4, 2025 | 85.35 | 86.29 | 84.78 | 86.29 | - | 1.93% | 985 |
| Aug 1, 2025 | 85.38 | 85.38 | 84.66 | 84.66 | - | -1.29% | 106 |
| Jul 31, 2025 | 85.19 | 86.15 | 84.90 | 85.77 | - | 0.82% | 707 |
| Jul 30, 2025 | 85.00 | 85.49 | 85.00 | 85.07 | - | 0.54% | 3,203 |
| Jul 29, 2025 | 84.31 | 84.72 | 84.25 | 84.61 | - | 0.85% | 214 |
| Jul 28, 2025 | 83.25 | 83.90 | 83.25 | 83.90 | - | 0.84% | 425 |
| Jul 25, 2025 | 82.26 | 83.20 | 82.19 | 83.20 | - | 1.64% | 988 |
| Jul 24, 2025 | 81.14 | 81.86 | 81.14 | 81.86 | - | 0.69% | 652 |
| Jul 23, 2025 | 81.71 | 81.80 | 81.25 | 81.30 | - | -0.60% | 482 |
| Jul 22, 2025 | 81.90 | 81.98 | 81.79 | 81.79 | - | -0.51% | 772 |
| Jul 21, 2025 | 81.87 | 82.21 | 81.54 | 82.21 | - | 0.29% | 808 |
| Jul 18, 2025 | 81.94 | 81.97 | 81.30 | 81.97 | - | -0.68% | 740 |
| Jul 17, 2025 | 81.79 | 82.53 | 81.79 | 82.53 | - | 1.15% | 117 |
| Jul 16, 2025 | 81.81 | 82.59 | 81.59 | 81.59 | - | -0.75% | 448 |
| Jul 15, 2025 | 81.91 | 82.21 | 81.68 | 82.21 | - | 0.59% | 1,013 |
| Jul 14, 2025 | 80.66 | 81.82 | 80.66 | 81.73 | - | 0.63% | 4,117 |
| Jul 11, 2025 | 81.29 | 81.56 | 81.08 | 81.22 | - | -0.65% | 596 |
| Jul 10, 2025 | 82.59 | 82.68 | 81.75 | 81.75 | - | -1.09% | 330 |
| Jul 9, 2025 | 83.03 | 83.18 | 82.65 | 82.65 | - | -2.28% | 433 |
| Jul 8, 2025 | 84.49 | 84.58 | 84.43 | 84.58 | - | 0.69% | 967 |
| Jul 7, 2025 | 82.95 | 84.00 | 82.95 | 84.00 | - | 1.36% | 867 |
| Jul 4, 2025 | 83.20 | 83.20 | 82.87 | 82.87 | - | -0.99% | 200 |
| Jul 3, 2025 | 82.68 | 83.70 | 82.68 | 83.70 | - | 1.25% | 2,570 |
| Jul 2, 2025 | 83.42 | 83.43 | 82.60 | 82.67 | - | -1.43% | 460 |
| Jul 1, 2025 | 82.81 | 83.87 | 82.52 | 83.87 | - | 1.69% | 198 |
| Jun 30, 2025 | 83.15 | 83.15 | 82.21 | 82.48 | - | -0.79% | 167 |
| Jun 27, 2025 | 82.20 | 83.14 | 82.02 | 83.14 | - | 1.39% | 1,485 |
| Jun 26, 2025 | 83.32 | 83.32 | 82.00 | 82.00 | - | -2.32% | 523 |
| Jun 25, 2025 | 84.31 | 84.74 | 83.95 | 83.95 | - | -1.47% | 1,290 |