Skip to main content
logo
Walmart Inc. (LON:0R1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
96.21
-0.16 (-0.17%)
At close: Aug 29, 2025

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202596.1096.5395.8296.2196.21-0.17%9,575
Aug 28, 202596.2996.5795.7596.3796.370.34%20,306
Aug 27, 202596.1796.3195.6396.0496.040.44%11,296
Aug 26, 202596.1696.4095.4295.6295.62-0.86%18,714
Aug 25, 202596.9397.5796.2896.4596.45-0.69%63,711
Aug 22, 202598.0298.9997.1197.1297.12-0.46%48,170
Aug 21, 2025102.65103.3096.9597.5797.57-4.65%165,043
Aug 20, 2025101.30102.57100.02102.33102.331.03%55,247
Aug 19, 2025100.80102.41100.66101.29101.290.81%24,970
Aug 18, 2025100.33100.6599.60100.47100.470.31%27,075
Aug 15, 2025100.84102.0099.54100.16100.16-0.90%9,136
Aug 14, 2025101.01101.49100.00101.07100.840.09%17,987
Aug 13, 2025103.88103.98100.94100.98100.74-2.82%47,235
Aug 12, 2025103.90104.29103.00103.91103.67-7,241
Aug 11, 2025103.68104.27103.13103.91103.67-0.19%11,684
Aug 8, 2025103.31104.71102.31104.11103.871.16%9,899
Aug 7, 2025103.07104.00102.13102.92102.68-0.46%11,533
Aug 6, 202599.32103.4699.16103.40103.164.17%39,448
Aug 5, 202599.65100.4698.9199.2699.03-0.40%22,375
Aug 4, 202598.9199.7798.1099.6699.421.72%15,701
Aug 1, 202597.7598.8297.1197.9797.740.08%16,587
Jul 31, 202597.0098.5897.0097.9097.670.06%7,448
Jul 30, 202598.0698.8897.4097.8497.61-0.27%12,620
Jul 29, 202597.6498.7297.4398.1097.870.94%19,543
Jul 28, 202597.5098.0697.1097.1996.96-0.45%13,676
Jul 25, 202596.8097.6396.5497.6297.391.04%10,396
Jul 24, 202595.6896.8395.3596.6196.391.13%13,352
Jul 23, 202596.0296.2695.3295.5495.31-0.44%17,434
Jul 22, 202595.7696.6795.6095.9695.740.04%13,554
Jul 21, 202595.1596.6195.1295.9295.700.76%23,064
Jul 18, 202595.0595.4794.4795.2194.98-0.01%7,966
Jul 17, 202595.1295.5794.9195.2295.000.32%13,501
Jul 16, 202595.4095.8194.6694.9294.70-0.72%14,536
Jul 15, 202595.3395.7794.9595.6195.390.35%14,694
Jul 14, 202594.4595.6594.1495.2895.060.80%41,881
Jul 11, 202595.1295.5194.4794.5394.31-1.10%33,507
Jul 10, 202597.1197.1194.9095.5895.36-1.27%64,279
Jul 9, 202597.4797.4996.3996.8196.58-0.72%7,398
Jul 8, 202599.2699.3296.5197.5197.28-1.57%24,733
Jul 7, 202598.0099.1097.7099.0798.840.77%13,870
Jul 3, 202597.7098.4797.4298.3298.090.55%24,389
Jul 2, 202598.4698.4797.0897.7897.55-0.56%14,792
Jul 1, 202597.5099.1697.5098.3498.111.35%61,227
Jun 30, 202597.5097.8996.3597.0396.80-0.36%9,699
Jun 27, 202596.2097.7596.1097.3897.151.36%16,976
Jun 26, 202597.2197.3496.0496.0795.85-1.47%20,896
Jun 25, 202598.2298.4697.2297.5097.28-1.51%12,337
Jun 24, 202597.8799.1097.2799.0098.772.04%39,110
Jun 23, 202595.5097.1394.8197.0296.791.08%14,747
Jun 20, 202595.1796.2994.9095.9895.760.91%12,313