Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	115.20	116.37	114.97	115.80	115.80	0.26%	8,195
Dec 16, 2025	116.47	117.61	114.75	115.50	115.50	-0.80%	69,532
Dec 15, 2025	115.90	117.44	115.67	116.43	116.43	0.39%	50,299
Dec 12, 2025	115.54	116.45	115.02	115.98	115.98	0.60%	46,642
Dec 11, 2025	112.47	115.37	112.00	115.29	115.05	1.45%	7,080
Dec 10, 2025	115.10	116.13	113.64	113.64	113.41	-0.83%	11,027
Dec 9, 2025	113.69	115.12	112.88	114.59	114.36	1.10%	9,858
Dec 8, 2025	115.00	115.35	112.35	113.34	113.11	-1.79%	43,914
Dec 5, 2025	114.81	116.26	114.30	115.40	115.16	0.82%	18,779
Dec 4, 2025	114.67	114.70	113.21	114.46	114.22	0.07%	12,453
Dec 3, 2025	112.60	114.38	111.80	114.38	114.15	2.38%	63,202
Dec 2, 2025	111.52	111.90	110.79	111.72	111.49	0.27%	47,720
Dec 1, 2025	110.58	111.59	110.00	111.42	111.19	0.74%	24,458
Nov 28, 2025	109.00	110.65	109.00	110.60	110.37	1.18%	31,060
Nov 26, 2025	106.94	109.59	106.62	109.30	109.08	2.52%	25,297
Nov 25, 2025	104.24	106.80	104.04	106.61	106.39	1.45%	20,896
Nov 24, 2025	105.39	106.45	104.76	105.09	104.87	-0.27%	14,330
Nov 21, 2025	107.25	108.14	104.78	105.37	105.15	-1.47%	68,938
Nov 20, 2025	102.15	107.71	97.87	106.94	106.72	6.73%	84,999
Nov 19, 2025	101.67	102.00	99.70	100.19	99.99	-2.15%	26,020
Nov 18, 2025	103.00	103.33	101.78	102.40	102.19	-0.25%	13,317
Nov 17, 2025	102.48	103.25	102.00	102.65	102.44	0.55%	11,371
Nov 14, 2025	102.38	103.08	98.38	102.09	101.88	-0.31%	29,378
Nov 13, 2025	103.63	103.93	102.08	102.41	102.20	-0.76%	16,015
Nov 12, 2025	103.58	103.76	102.67	103.19	102.98	-0.18%	9,540
Nov 11, 2025	102.48	103.70	101.78	103.38	103.16	1.11%	12,093
Nov 10, 2025	102.70	102.84	101.62	102.24	102.03	-0.43%	26,175
Nov 7, 2025	100.26	102.91	100.26	102.68	102.47	1.06%	14,452
Nov 6, 2025	101.61	102.10	100.03	101.60	101.39	-0.62%	18,007