Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	101.42	102.80	100.39	102.34	102.34	0.58%	14,347
Oct 2, 2025	101.75	102.17	99.87	101.75	101.75	0.04%	19,895
Oct 1, 2025	103.10	103.31	100.56	101.71	101.71	-1.39%	39,118
Sep 30, 2025	103.02	103.83	102.64	103.14	103.14	0.92%	18,539
Sep 29, 2025	103.63	103.69	102.12	102.20	102.20	-0.70%	36,777
Sep 26, 2025	103.68	104.05	102.57	102.92	102.92	-0.44%	26,023
Sep 25, 2025	102.93	103.49	102.40	103.37	103.37	0.56%	11,587
Sep 24, 2025	102.51	103.37	102.12	102.80	102.80	0.27%	63,903
Sep 23, 2025	103.16	103.16	101.33	102.53	102.53	-0.32%	39,118
Sep 22, 2025	102.32	103.17	101.93	102.86	102.86	0.38%	15,418
Sep 19, 2025	103.81	103.94	102.13	102.47	102.47	-1.20%	23,811
Sep 18, 2025	104.72	104.97	102.39	103.71	103.71	-1.17%	29,752
Sep 17, 2025	103.26	106.07	103.08	104.94	104.94	1.34%	33,268
Sep 16, 2025	104.50	105.11	103.14	103.55	103.55	-0.19%	31,388
Sep 15, 2025	103.59	103.95	103.32	103.75	103.75	0.41%	16,712
Sep 12, 2025	102.29	103.97	101.88	103.33	103.33	1.18%	26,744
Sep 11, 2025	100.43	102.37	100.26	102.12	102.12	0.67%	22,454
Sep 10, 2025	102.00	102.41	100.80	101.45	101.45	-0.91%	60,472
Sep 9, 2025	102.37	102.48	101.63	102.38	102.38	0.56%	11,768
Sep 8, 2025	100.33	101.83	100.27	101.81	101.81	1.88%	26,063
Sep 5, 2025	100.01	101.46	99.58	99.93	99.93	-0.86%	17,958
Sep 4, 2025	99.48	101.34	99.19	100.80	100.80	1.95%	22,272
Sep 3, 2025	97.70	98.89	97.40	98.87	98.87	1.35%	82,176
Sep 2, 2025	96.90	97.76	96.52	97.55	97.55	0.86%	36,802
Aug 29, 2025	96.10	96.76	95.80	96.72	96.72	0.37%	10,792
Aug 28, 2025	96.29	96.57	95.75	96.37	96.37	0.34%	20,306
Aug 27, 2025	96.17	96.31	95.63	96.04	96.04	0.44%	11,296
Aug 26, 2025	96.16	96.40	95.42	95.62	95.62	-0.86%	18,714
Aug 25, 2025	96.93	97.57	96.28	96.45	96.45	-0.69%	63,711
Aug 22, 2025	98.02	98.99	97.11	97.12	97.12	-0.46%	48,170
Aug 21, 2025	102.65	103.30	96.95	97.57	97.57	-4.65%	165,043
Aug 20, 2025	101.30	102.57	100.02	102.33	102.33	1.03%	55,247
Aug 19, 2025	100.80	102.41	100.66	101.29	101.29	0.81%	24,970
Aug 18, 2025	100.33	100.65	99.60	100.47	100.47	0.31%	27,075
Aug 15, 2025	100.84	102.00	99.54	100.16	100.16	-0.90%	9,136
Aug 14, 2025	101.01	101.49	100.00	101.07	100.84	0.09%	17,987
Aug 13, 2025	103.88	103.98	100.94	100.98	100.74	-2.82%	47,235
Aug 12, 2025	103.90	104.29	103.00	103.91	103.67	-	7,241
Aug 11, 2025	103.68	104.27	103.13	103.91	103.67	-0.19%	11,684
Aug 8, 2025	103.31	104.71	102.31	104.11	103.87	1.16%	9,899
Aug 7, 2025	103.07	104.00	102.13	102.92	102.68	-0.46%	11,533
Aug 6, 2025	99.32	103.46	99.16	103.40	103.16	4.17%	39,448
Aug 5, 2025	99.65	100.46	98.91	99.26	99.03	-0.40%	22,375
Aug 4, 2025	98.91	99.77	98.10	99.66	99.42	1.72%	15,701
Aug 1, 2025	97.75	98.82	97.11	97.97	97.74	0.08%	16,587
Jul 31, 2025	97.00	98.58	97.00	97.90	97.67	0.06%	7,448
Jul 30, 2025	98.06	98.88	97.40	97.84	97.61	-0.27%	12,620
Jul 29, 2025	97.64	98.72	97.43	98.10	97.87	0.94%	19,543
Jul 28, 2025	97.50	98.06	97.10	97.19	96.96	-0.45%	13,676
Jul 25, 2025	96.80	97.63	96.54	97.62	97.39	1.04%	10,396