Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	128.47	129.00	126.23	127.39	127.39	-0.38%	9,149
Mar 3, 2026	127.25	128.09	125.01	127.88	127.88	0.07%	24,565
Mar 2, 2026	127.14	128.87	123.89	127.79	127.79	-0.14%	20,164
Feb 27, 2026	124.00	127.99	123.67	127.97	127.97	2.59%	21,482
Feb 26, 2026	125.82	127.34	124.24	124.74	124.74	-1.02%	23,428
Feb 25, 2026	126.79	127.36	125.42	126.03	126.03	-0.57%	11,915
Feb 24, 2026	126.24	128.02	124.95	126.75	126.75	-0.02%	23,614
Feb 23, 2026	122.35	126.80	122.04	126.77	126.77	3.86%	45,564
Feb 20, 2026	125.13	125.30	121.07	122.06	122.06	-3.01%	59,353
Feb 19, 2026	126.14	130.09	121.80	125.85	125.85	-0.27%	119,004
Feb 18, 2026	128.82	130.00	126.15	126.19	126.19	-2.57%	52,603
Feb 17, 2026	134.05	134.75	128.17	129.52	129.52	-3.73%	28,637
Feb 13, 2026	133.15	134.64	131.75	134.54	134.54	0.92%	25,656
Feb 12, 2026	129.38	133.85	128.50	133.32	133.32	3.38%	23,192
Feb 11, 2026	126.70	129.74	126.39	128.96	128.96	1.52%	9,219
Feb 10, 2026	128.85	129.40	126.82	127.03	127.03	-1.26%	10,382
Feb 9, 2026	130.50	131.80	128.10	128.65	128.65	-1.29%	22,904
Feb 6, 2026	127.73	130.57	126.00	130.33	130.33	2.44%	20,858
Feb 5, 2026	127.50	129.59	126.81	127.22	127.22	-0.97%	30,461
Feb 4, 2026	128.44	129.37	127.11	128.47	128.47	1.26%	36,808
Feb 3, 2026	122.22	128.18	122.00	126.87	126.87	2.64%	23,170
Feb 2, 2026	119.55	123.79	118.37	123.61	123.61	4.00%	16,960
Jan 30, 2026	117.31	118.86	115.71	118.86	118.86	1.27%	14,645
Jan 29, 2026	116.24	118.77	115.79	117.37	117.37	0.92%	21,656
Jan 28, 2026	116.82	117.45	116.00	116.30	116.30	-0.41%	6,585
Jan 27, 2026	117.75	118.75	115.49	116.78	116.78	-1.06%	44,121
Jan 26, 2026	117.73	118.77	117.00	118.03	118.03	0.13%	7,633
Jan 23, 2026	117.85	118.61	117.22	117.88	117.88	-0.21%	4,717
Jan 22, 2026	119.26	119.65	118.03	118.13	118.13	-0.70%	12,301
Jan 21, 2026	118.82	119.58	117.57	118.97	118.97	0.50%	16,651
Jan 20, 2026	120.29	121.60	117.61	118.38	118.38	0.56%	25,794
Jan 16, 2026	119.36	120.00	117.72	117.72	117.72	-1.54%	12,461
Jan 15, 2026	120.28	121.20	119.00	119.56	119.56	-0.42%	10,354
Jan 14, 2026	120.94	122.47	119.15	120.07	120.07	-0.19%	10,933
Jan 13, 2026	117.80	120.36	117.66	120.30	120.30	1.41%	18,583
Jan 12, 2026	116.12	119.50	116.12	118.62	118.62	3.29%	170,430
Jan 9, 2026	112.97	115.17	112.26	114.85	114.85	1.36%	19,988
Jan 8, 2026	112.75	113.44	109.81	113.30	113.30	-0.26%	22,130
Jan 7, 2026	114.42	114.83	112.10	113.60	113.60	-0.58%	61,645
Jan 6, 2026	112.88	114.68	112.00	114.26	114.26	0.67%	105,407
Jan 5, 2026	112.77	113.72	111.80	113.50	113.50	0.96%	22,012
Jan 2, 2026	111.67	112.77	111.28	112.43	112.43	0.62%	14,963
Dec 31, 2025	111.85	113.11	111.36	111.73	111.73	-0.35%	5,537
Dec 30, 2025	112.61	112.70	111.88	112.12	112.12	-0.15%	10,391
Dec 29, 2025	111.61	112.62	111.32	112.29	112.29	0.67%	4,458
Dec 24, 2025	110.79	112.40	110.55	111.54	111.54	-0.24%	6,971
Dec 23, 2025	112.51	112.76	111.19	111.81	111.81	-0.47%	9,788
Dec 22, 2025	114.13	115.00	112.25	112.34	112.34	-1.47%	22,486
Dec 19, 2025	114.78	115.95	113.61	114.02	114.02	-0.84%	8,201
Dec 18, 2025	115.58	117.05	114.74	114.99	114.98	-0.70%	8,854