FRA:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	98.13	98.38	97.31	97.52	97.52	-0.60%	1,633
Jun 1, 2026	99.41	99.58	97.75	98.11	98.11	-0.99%	2,676
May 29, 2026	101.70	101.88	98.51	99.09	99.09	-2.36%	1,872
May 28, 2026	102.84	102.84	100.92	101.48	101.48	-0.70%	1,736
May 27, 2026	102.20	102.56	101.50	102.20	102.20	0.31%	3,370
May 26, 2026	103.26	103.48	101.88	101.88	101.88	-1.72%	335
May 25, 2026	103.88	103.88	103.34	103.66	103.66	-0.15%	653
May 22, 2026	104.84	105.32	102.94	103.82	103.82	-0.99%	874
May 21, 2026	112.68	112.68	103.96	104.86	104.86	-6.97%	3,431
May 20, 2026	115.52	115.94	112.72	112.72	112.72	-2.54%	984
May 19, 2026	114.44	116.34	114.32	115.66	115.66	2.10%	949
May 18, 2026	113.38	113.38	112.92	113.28	113.28	-1.00%	165
May 15, 2026	116.16	116.16	114.42	114.42	114.42	1.02%	541
May 14, 2026	111.58	113.26	111.58	113.26	113.26	0.98%	66
May 13, 2026	110.36	112.16	110.26	112.16	112.16	1.10%	610
May 12, 2026	108.90	110.94	108.60	110.94	110.94	3.37%	558
May 11, 2026	110.96	110.96	107.32	107.32	107.32	-3.37%	280
May 8, 2026	110.78	111.20	110.48	111.06	111.06	0.25%	1,548
May 7, 2026	110.32	111.00	110.00	111.00	110.79	0.23%	747
May 6, 2026	111.02	111.28	110.68	110.74	110.53	-0.81%	167
May 5, 2026	111.52	111.92	111.34	111.64	111.43	0.58%	425
May 4, 2026	112.14	112.64	110.80	111.00	110.79	-1.33%	1,113
Apr 30, 2026	108.78	112.50	108.78	112.50	112.28	3.02%	43
Apr 29, 2026	108.64	109.20	108.00	109.20	108.99	-0.33%	85
Apr 28, 2026	108.98	110.08	108.98	109.56	109.35	0.13%	638
Apr 27, 2026	110.56	110.56	109.42	109.42	109.21	-1.42%	313
Apr 24, 2026	112.60	112.60	111.00	111.00	110.79	-1.89%	71
Apr 23, 2026	110.80	113.14	110.80	113.14	112.92	2.00%	532
Apr 22, 2026	110.02	111.24	110.02	110.92	110.71	0.54%	336
Apr 21, 2026	108.74	110.34	108.56	110.32	110.11	1.90%	1,185
Apr 20, 2026	108.28	109.00	108.24	108.26	108.05	2.38%	1,460
Apr 17, 2026	106.46	106.46	105.72	105.74	105.54	0.02%	1,577
Apr 16, 2026	105.82	106.08	105.72	105.72	105.52	0.02%	380
Apr 15, 2026	106.00	106.02	105.70	105.70	105.50	-0.32%	275
Apr 14, 2026	106.04	106.04	104.78	106.04	105.84	-0.23%	869
Apr 13, 2026	108.20	108.20	106.24	106.28	106.08	-1.70%	490
Apr 10, 2026	110.04	110.62	108.12	108.12	107.91	-2.24%	369
Apr 9, 2026	109.08	110.60	108.26	110.60	110.39	2.43%	402
Apr 8, 2026	106.94	107.98	106.08	107.98	107.77	1.75%	53
Apr 7, 2026	109.46	109.90	106.12	106.12	105.92	-2.03%	668
Apr 2, 2026	108.38	108.38	108.32	108.32	108.11	0.30%	57
Apr 1, 2026	107.50	108.00	106.56	108.00	107.79	0.56%	768
Mar 31, 2026	108.28	108.28	107.26	107.40	107.19	-1.14%	562
Mar 30, 2026	106.40	108.64	106.40	108.64	108.43	1.25%	817
Mar 27, 2026	106.10	107.30	105.78	107.30	107.09	1.17%	1,168
Mar 26, 2026	106.16	106.68	106.04	106.06	105.86	0.44%	325
Mar 25, 2026	105.18	105.62	105.18	105.60	105.40	0.21%	322
Mar 24, 2026	103.98	105.38	103.76	105.38	105.18	1.00%	693
Mar 23, 2026	102.74	104.34	102.72	104.34	104.14	1.20%	151
Mar 20, 2026	104.84	104.86	103.10	103.10	102.90	-1.08%	595