Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	97.94	100.00	97.89	100.00	100.00	2.18%	923
Jan 29, 2026	97.19	98.04	97.19	97.87	97.87	0.46%	340
Jan 28, 2026	96.76	97.42	96.76	97.42	97.42	-0.23%	609
Jan 27, 2026	98.94	99.04	96.47	97.64	97.64	-1.58%	1,007
Jan 26, 2026	99.11	99.49	99.11	99.21	99.21	-0.74%	370
Jan 23, 2026	100.40	100.76	99.95	99.95	99.95	-0.53%	292
Jan 22, 2026	101.68	102.04	100.48	100.48	100.48	-0.75%	1,309
Jan 21, 2026	100.98	101.30	100.64	101.24	101.24	0.20%	161
Jan 20, 2026	101.70	102.90	100.72	101.04	101.04	-1.25%	1,274
Jan 19, 2026	102.50	102.64	101.32	102.32	102.32	-1.33%	762
Jan 16, 2026	102.74	103.70	100.98	103.70	103.70	0.54%	1,000
Jan 15, 2026	102.92	104.10	102.72	103.14	103.14	0.31%	536
Jan 14, 2026	104.16	104.20	102.20	102.82	102.82	-0.14%	964
Jan 13, 2026	101.04	102.96	100.92	102.96	102.96	1.28%	1,051
Jan 12, 2026	100.18	102.08	100.00	101.66	101.66	3.26%	859
Jan 9, 2026	96.98	98.70	96.98	98.45	98.45	1.39%	1,187
Jan 8, 2026	96.40	97.10	95.54	97.10	97.10	0.07%	421
Jan 7, 2026	97.75	97.88	96.67	97.03	97.03	0.33%	403
Jan 6, 2026	96.26	96.71	96.03	96.71	96.71	0.62%	648
Jan 5, 2026	96.36	97.00	96.10	96.11	96.11	1.04%	1,921
Jan 2, 2026	95.13	95.51	95.00	95.12	95.12	-0.46%	667
Dec 30, 2025	95.48	95.67	95.48	95.56	95.56	-0.21%	212
Dec 29, 2025	94.99	95.76	94.44	95.76	95.76	1.47%	2,128
Dec 23, 2025	95.47	95.67	94.37	94.37	94.37	-1.36%	434
Dec 22, 2025	97.61	97.61	95.67	95.67	95.67	-2.10%	2,636
Dec 19, 2025	97.74	98.20	97.31	97.72	97.72	-0.76%	706
Dec 18, 2025	98.26	98.80	98.26	98.47	98.47	0.04%	727
Dec 17, 2025	98.43	98.50	98.24	98.43	98.43	-0.19%	1,431
Dec 16, 2025	99.01	99.45	98.62	98.62	98.62	0.05%	881
Dec 15, 2025	99.27	99.50	98.46	98.57	98.57	-0.47%	1,134
Dec 12, 2025	98.29	99.04	98.01	99.04	99.04	1.48%	733
Dec 11, 2025	96.32	97.60	96.00	97.60	97.40	-0.37%	215
Dec 10, 2025	99.02	99.48	97.96	97.96	97.76	-1.01%	427
Dec 9, 2025	97.44	99.34	97.30	98.96	98.76	1.31%	1,935
Dec 8, 2025	98.89	98.93	97.00	97.68	97.48	-1.25%	3,091
Dec 5, 2025	98.57	99.70	98.46	98.92	98.72	0.56%	461
Dec 4, 2025	97.76	98.47	97.18	98.37	98.17	0.14%	1,856
Dec 3, 2025	96.78	98.23	96.73	98.23	98.03	2.38%	509
Dec 2, 2025	96.03	96.25	95.70	95.95	95.75	-0.05%	1,704
Dec 1, 2025	95.47	96.00	95.11	96.00	95.80	1.27%	894
Nov 28, 2025	94.18	95.02	94.18	94.80	94.61	0.56%	613
Nov 27, 2025	94.04	94.77	94.04	94.27	94.08	-0.15%	1,388
Nov 26, 2025	92.21	94.41	92.21	94.41	94.22	2.40%	553
Nov 25, 2025	90.58	92.21	90.39	92.20	92.01	1.16%	280
Nov 24, 2025	91.59	91.75	91.00	91.14	90.95	-0.02%	929
Nov 21, 2025	92.96	93.85	91.16	91.16	90.97	-2.06%	1,426
Nov 20, 2025	88.56	93.08	88.56	93.08	92.89	7.42%	2,554
Nov 19, 2025	87.65	87.81	86.65	86.65	86.47	-2.22%	1,231
Nov 18, 2025	88.50	89.03	88.50	88.62	88.44	0.06%	482
Nov 17, 2025	88.41	88.57	88.30	88.57	88.39	0.51%	378