FRA:WMT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.05%	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	-1.28%	595
Mar 19, 2026	106.62	106.94	103.92	104.44	104.03	-1.93%	850
Mar 18, 2026	108.72	108.72	106.50	106.50	106.08	-2.79%	248
Mar 17, 2026	109.20	109.56	109.08	109.56	109.13	0.27%	570
Mar 16, 2026	110.76	110.76	109.10	109.26	108.83	-0.58%	1,405
Mar 13, 2026	109.00	109.90	109.00	109.90	109.46	1.87%	245
Mar 12, 2026	106.04	107.88	106.04	107.88	107.45	1.03%	200
Mar 11, 2026	107.62	107.62	106.78	106.78	106.36	-1.11%	158
Mar 10, 2026	106.48	107.98	106.48	107.98	107.55	1.09%	422
Mar 9, 2026	106.08	106.92	106.08	106.82	106.40	0.43%	266
Mar 6, 2026	106.02	106.52	105.98	106.36	105.94	0.04%	91
Mar 5, 2026	109.58	109.58	106.00	106.32	105.90	-3.08%	1,998
Mar 4, 2026	109.96	110.38	109.32	109.70	109.27	-0.53%	430
Mar 3, 2026	108.62	110.28	108.30	110.28	109.84	0.79%	1,680
Mar 2, 2026	108.06	109.42	108.06	109.42	108.99	1.26%	1,223