Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	106.24	106.24	103.06	104.34	104.34	-2.92%	921
Feb 19, 2026	106.74	110.04	104.00	107.48	107.48	0.45%	3,121
Feb 18, 2026	108.58	109.02	107.00	107.00	107.00	-2.16%	1,640
Feb 17, 2026	113.48	113.50	109.00	109.36	109.36	-3.44%	1,252
Feb 16, 2026	113.06	113.26	112.70	113.26	113.26	0.02%	1,302
Feb 13, 2026	112.70	113.24	111.24	113.24	113.24	0.04%	930
Feb 12, 2026	108.74	113.20	108.56	113.20	113.20	4.16%	3,263
Feb 11, 2026	106.34	108.68	106.22	108.68	108.68	1.74%	587
Feb 10, 2026	108.18	108.46	106.82	106.82	106.82	-1.46%	571
Feb 9, 2026	110.30	110.64	108.14	108.40	108.40	-2.40%	735
Feb 6, 2026	107.32	111.06	107.32	111.06	111.06	2.80%	1,354
Feb 5, 2026	108.38	109.16	107.60	108.04	108.04	-0.48%	1,106
Feb 4, 2026	108.40	109.42	108.20	108.56	108.56	0.80%	1,352
Feb 3, 2026	104.86	108.34	104.58	107.70	107.70	2.53%	1,568
Feb 2, 2026	100.16	105.04	100.00	105.04	105.04	5.04%	285
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