Walmart Inc. (FRA:WMT)
Germany · Delayed Price · Currency is EUR 87.90
-0.18 (-0.20%)
At close: Sep 30, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 87.75 | 87.75 | 87.51 | 87.51 | - | -0.65% | 110 |
| Sep 29, 2025 | 88.00 | 88.08 | 88.00 | 88.08 | 88.08 | -0.16% | 269 |
| Sep 26, 2025 | 88.14 | 88.30 | 88.14 | 88.22 | 88.22 | -0.46% | 159 |
| Sep 25, 2025 | 87.40 | 88.63 | 87.40 | 88.63 | 88.63 | 1.54% | 1,533 |
| Sep 24, 2025 | 86.81 | 87.29 | 86.81 | 87.29 | 87.29 | 0.80% | 870 |
| Sep 23, 2025 | 87.06 | 87.19 | 86.37 | 86.60 | 86.60 | -0.78% | 463 |
| Sep 22, 2025 | 86.97 | 87.38 | 86.81 | 87.28 | 87.28 | -0.86% | 856 |
| Sep 19, 2025 | 87.89 | 88.12 | 87.89 | 88.04 | 88.04 | -0.32% | 260 |
| Sep 18, 2025 | 88.82 | 88.82 | 87.35 | 88.32 | 88.32 | -0.44% | 1,140 |
| Sep 17, 2025 | 87.11 | 88.71 | 87.11 | 88.71 | 88.71 | 1.78% | 196 |
| Sep 16, 2025 | 88.97 | 88.97 | 87.16 | 87.16 | 87.16 | -0.90% | 588 |
| Sep 15, 2025 | 88.36 | 88.36 | 87.95 | 87.95 | 87.95 | 0.85% | 408 |
| Sep 12, 2025 | 87.24 | 87.35 | 87.18 | 87.21 | 87.21 | 1.29% | 2,250 |
| Sep 11, 2025 | 85.82 | 86.10 | 85.82 | 86.10 | 86.10 | 0.12% | 33 |
| Sep 10, 2025 | 87.07 | 87.07 | 86.00 | 86.00 | 86.00 | -1.60% | 1,145 |
| Sep 9, 2025 | 86.82 | 87.40 | 86.70 | 87.40 | 87.40 | 2.20% | 316 |
| Sep 8, 2025 | 85.90 | 85.90 | 85.52 | 85.52 | 85.52 | -0.52% | 163 |
| Sep 5, 2025 | 86.28 | 86.28 | 85.97 | 85.97 | 85.97 | -1.01% | 344 |
| Sep 4, 2025 | 85.14 | 86.85 | 85.11 | 86.85 | 86.85 | 2.83% | 926 |
| Sep 3, 2025 | 83.79 | 84.46 | 83.77 | 84.46 | 84.46 | 0.88% | 276 |
| Sep 2, 2025 | 82.65 | 83.72 | 82.65 | 83.72 | 83.72 | 1.43% | 196 |
| Sep 1, 2025 | 82.57 | 82.92 | 82.41 | 82.54 | 82.54 | -0.30% | 512 |
| Aug 29, 2025 | 82.38 | 82.79 | 82.11 | 82.79 | 82.79 | 0.49% | 1,378 |
| Aug 28, 2025 | 82.55 | 82.69 | 82.39 | 82.39 | 82.39 | -0.57% | 731 |
| Aug 27, 2025 | 82.61 | 83.05 | 82.61 | 82.86 | 82.86 | 0.58% | 196 |
| Aug 26, 2025 | 82.64 | 82.64 | 82.22 | 82.38 | 82.38 | -0.66% | 400 |
| Aug 25, 2025 | 82.88 | 83.20 | 82.66 | 82.93 | 82.93 | -0.88% | 2,854 |
| Aug 22, 2025 | 84.81 | 84.81 | 83.55 | 83.67 | 83.67 | -0.17% | 1,130 |
| Aug 21, 2025 | 88.40 | 88.49 | 83.60 | 83.81 | 83.81 | -4.70% | 1,976 |
| Aug 20, 2025 | 87.10 | 87.94 | 86.11 | 87.94 | 87.94 | 0.83% | 1,292 |
| Aug 19, 2025 | 86.40 | 87.36 | 86.37 | 87.22 | 87.22 | 1.30% | 701 |
| Aug 18, 2025 | 85.71 | 86.10 | 85.70 | 86.10 | 86.10 | 0.97% | 472 |
| Aug 15, 2025 | 86.29 | 86.47 | 85.11 | 85.27 | 85.27 | -1.86% | 777 |
| Aug 14, 2025 | 86.35 | 86.89 | 86.27 | 86.89 | 86.69 | -1.45% | 7,736 |
| Aug 13, 2025 | 88.75 | 88.86 | 88.17 | 88.17 | 87.97 | -0.97% | 9,216 |
| Aug 12, 2025 | 89.35 | 89.35 | 89.03 | 89.03 | 88.82 | -0.67% | 4,065 |
| Aug 11, 2025 | 88.92 | 89.63 | 88.92 | 89.63 | 89.42 | -0.09% | 5,793 |
| Aug 8, 2025 | 88.54 | 89.80 | 88.37 | 89.71 | 89.50 | 1.14% | 5,926 |
| Aug 7, 2025 | 88.48 | 88.83 | 88.24 | 88.70 | 88.49 | 0.10% | 8,177 |
| Aug 6, 2025 | 85.90 | 88.64 | 85.73 | 88.61 | 88.40 | 3.40% | 7,246 |
| Aug 5, 2025 | 86.38 | 86.38 | 85.70 | 85.70 | 85.50 | -0.68% | 4,799 |
| Aug 4, 2025 | 85.35 | 86.29 | 84.78 | 86.29 | 86.09 | 1.93% | 10,095 |
| Aug 1, 2025 | 85.38 | 85.38 | 84.66 | 84.66 | 84.46 | -1.29% | - |
| Jul 31, 2025 | 85.19 | 86.15 | 84.90 | 85.77 | 85.57 | 0.82% | 7,715 |
| Jul 30, 2025 | 85.00 | 85.49 | 85.00 | 85.07 | 84.87 | 0.54% | 5,265 |
| Jul 29, 2025 | 84.31 | 84.72 | 84.25 | 84.61 | 84.41 | 0.85% | 2,266 |
| Jul 28, 2025 | 83.25 | 83.90 | 83.25 | 83.90 | 83.71 | 0.84% | 2,651 |
| Jul 25, 2025 | 82.26 | 83.20 | 82.19 | 83.20 | 83.01 | 1.64% | 4,983 |
| Jul 24, 2025 | 81.14 | 81.86 | 81.14 | 81.86 | 81.67 | 0.69% | 6,749 |
| Jul 23, 2025 | 81.71 | 81.80 | 81.25 | 81.30 | 81.11 | -0.60% | 6,884 |