Walmart Inc. (FRA:WMTD)
Germany · Delayed Price · Currency is EUR 32.80
-0.20 (-0.61%)
At close: Feb 20, 2026
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Feb 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Feb 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Feb 4, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 3.09% | 147 |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 2, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 7.33% | 3 |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jan 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jan 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jan 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jan 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jan 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Dec 30, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.78% | 15 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 10 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | 20 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 17, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 80 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Dec 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Dec 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -3.31% | - |
| Dec 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 2.03% | - |
| Dec 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 0.68% | - |
| Dec 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - | - |