Walmart Inc. (FRA:WMT)
Germany flag Germany · Delayed Price · Currency is EUR
91.43
-1.12 (-1.21%)
Oct 23, 2025, 4:00 PM EDT

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202592.1492.7191.3591.4391.43-1.21%897
Oct 22, 202591.3492.5591.3492.5592.550.59%451
Oct 21, 202591.9692.2691.9692.0192.010.40%661
Oct 20, 202592.3692.7091.6491.6491.64-0.39%470
Oct 17, 202590.4392.0090.4392.0092.000.63%600
Oct 16, 202593.3693.7291.4291.4291.42-2.67%1,358
Oct 15, 202592.6894.0291.9693.9393.931.16%1,519
Oct 14, 202587.9892.8587.9892.8592.855.58%1,332
Oct 13, 202588.2688.2687.9487.9487.94-1.17%1,230
Oct 10, 202587.8688.9887.7688.9888.982.12%528
Oct 9, 202588.3888.9487.1287.1387.13-1.81%1,840
Oct 8, 202588.7788.9788.2888.7488.740.50%2,804
Oct 7, 202587.7488.3087.1988.3088.300.44%5,372
Oct 6, 202587.0787.9987.0787.9187.910.81%528
Oct 3, 202586.7287.2086.6787.2087.201.12%60
Oct 2, 202586.7386.7985.9386.2386.23-0.76%1,181
Oct 1, 202587.4887.7786.1786.8986.89-1.15%697
Sep 30, 202587.7588.3787.5187.9087.90-0.20%585
Sep 29, 202588.0088.0888.0088.0888.08-0.16%269
Sep 26, 202588.1488.3088.1488.2288.22-0.46%159
Sep 25, 202587.4088.6387.4088.6388.631.54%3,580
Sep 24, 202586.8187.2986.8187.2987.290.80%5,341
Sep 23, 202587.0687.1986.3786.6086.60-0.78%463
Sep 22, 202586.9787.3886.8187.2887.28-0.86%856
Sep 19, 202587.8988.1287.8988.0488.04-0.32%260
Sep 18, 202588.8288.8287.3588.3288.32-0.44%1,140
Sep 17, 202587.1188.7187.1188.7188.711.78%196
Sep 16, 202588.9788.9787.1687.1687.16-0.90%588
Sep 15, 202588.3688.3687.9587.9587.950.85%408
Sep 12, 202587.2487.3587.1887.2187.211.29%2,250
Sep 11, 202585.8286.1085.8286.1086.100.12%33
Sep 10, 202587.0787.0786.0086.0086.00-1.60%1,145
Sep 9, 202586.8287.4086.7087.4087.402.20%316
Sep 8, 202585.9085.9085.5285.5285.52-0.52%163
Sep 5, 202586.2886.2885.9785.9785.97-1.01%344
Sep 4, 202585.1486.8585.1186.8586.852.83%926
Sep 3, 202583.7984.4683.7784.4684.460.88%276
Sep 2, 202582.6583.7282.6583.7283.721.43%196
Sep 1, 202582.5782.9282.4182.5482.54-0.30%512
Aug 29, 202582.3882.7982.1182.7982.790.49%1,378
Aug 28, 202582.5582.6982.3982.3982.39-0.57%731
Aug 27, 202582.6183.0582.6182.8682.860.58%196
Aug 26, 202582.6482.6482.2282.3882.38-0.66%400
Aug 25, 202582.8883.2082.6682.9382.93-0.88%2,854
Aug 22, 202584.8184.8183.5583.6783.67-0.17%1,130
Aug 21, 202588.4088.4983.6083.8183.81-4.70%1,976
Aug 20, 202587.1087.9486.1187.9487.940.83%1,292
Aug 19, 202586.4087.3686.3787.2287.221.30%701
Aug 18, 202585.7186.1085.7086.1086.100.97%472
Aug 15, 202586.2986.4785.1185.2785.27-1.86%777