Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	42.27	42.98	42.27	42.46	42.46	-0.54%	8,096
Feb 28, 2025	42.23	42.70	42.02	42.69	42.69	1.96%	61,226
Feb 27, 2025	41.46	42.37	41.46	41.87	41.87	0.67%	52,298
Feb 26, 2025	42.13	42.68	41.59	41.59	41.59	-1.61%	58,434
Feb 25, 2025	40.76	42.35	40.76	42.27	42.27	4.40%	124,475
Feb 24, 2025	40.57	40.90	39.87	40.49	40.49	-1.17%	106,271
Feb 21, 2025	42.03	42.03	40.73	40.97	40.97	-2.64%	109,703
Feb 20, 2025	42.88	43.27	41.86	42.08	42.08	-6.55%	251,625
Feb 19, 2025	44.89	45.11	44.45	45.03	45.03	0.22%	48,132
Feb 18, 2025	45.15	45.15	44.38	44.93	44.93	-0.27%	48,238
Feb 14, 2025	45.59	45.59	44.87	45.05	45.05	-0.97%	54,479
Feb 13, 2025	44.95	45.53	44.83	45.49	45.49	1.74%	59,308
Feb 12, 2025	44.36	44.96	44.21	44.71	44.71	0.83%	42,191
Feb 11, 2025	44.50	44.50	44.12	44.34	44.34	-0.36%	31,838
Feb 10, 2025	44.19	44.50	43.89	44.50	44.50	1.57%	36,577
Feb 7, 2025	44.56	44.56	43.80	43.81	43.81	-1.68%	19,400
Feb 6, 2025	44.48	44.57	44.18	44.56	44.56	0.41%	72,432
Feb 5, 2025	43.63	44.38	43.58	44.38	44.38	1.51%	39,337
Feb 4, 2025	43.26	43.72	43.20	43.72	43.72	1.23%	46,613
Feb 3, 2025	41.83	43.24	41.83	43.19	43.19	1.86%	183,198
Jan 31, 2025	42.91	42.91	42.35	42.40	42.40	-0.82%	29,888
Jan 30, 2025	42.48	42.86	42.30	42.75	42.75	1.14%	34,800
Jan 29, 2025	42.27	42.53	42.14	42.27	42.27	0.19%	37,958
Jan 28, 2025	42.10	42.37	41.93	42.19	42.19	-0.02%	27,543
Jan 27, 2025	41.51	42.23	41.14	42.20	42.20	2.65%	73,862
Jan 24, 2025	40.64	41.15	40.56	41.11	41.11	1.26%	32,453
Jan 23, 2025	40.34	40.60	40.05	40.60	40.60	0.47%	27,483
Jan 22, 2025	40.58	40.64	40.16	40.41	40.41	0.20%	34,300
Jan 21, 2025	40.12	40.86	40.05	40.33	40.33	0.17%	56,826
Jan 20, 2025	40.24	40.80	40.19	40.26	40.26	1.03%	45,334
Jan 17, 2025	39.77	40.00	39.51	39.85	39.85	0.56%	33,329
Jan 16, 2025	39.71	39.71	39.09	39.63	39.63	-0.13%	29,039
Jan 15, 2025	39.37	39.69	39.37	39.68	39.68	0.89%	12,695
Jan 14, 2025	39.90	39.90	39.32	39.33	39.33	-0.88%	33,370
Jan 13, 2025	40.01	40.01	39.57	39.68	39.68	-1.42%	17,815
Jan 10, 2025	40.01	40.50	39.97	40.25	40.25	1.36%	53,661
Jan 9, 2025	39.37	39.71	39.37	39.71	39.71	-0.25%	5,626
Jan 8, 2025	39.37	39.82	39.37	39.81	39.81	1.12%	15,610
Jan 7, 2025	39.94	39.94	39.28	39.37	39.37	-0.68%	16,116
Jan 6, 2025	39.57	40.10	39.40	39.64	39.64	0.58%	38,035
Jan 3, 2025	39.12	39.60	39.12	39.41	39.41	0.95%	31,085
Jan 2, 2025	38.94	39.31	38.90	39.04	39.04	-0.54%	41,063
Dec 31, 2024	39.20	39.42	39.06	39.25	39.25	-0.13%	24,110
Dec 30, 2024	39.49	39.50	39.10	39.30	39.30	-1.53%	21,607
Dec 27, 2024	40.05	40.05	39.52	39.91	39.91	-0.62%	15,542
Dec 24, 2024	39.24	40.16	39.24	40.16	40.16	2.32%	40,785
Dec 23, 2024	39.48	39.67	38.68	39.25	39.25	-1.92%	58,619
Dec 20, 2024	40.14	40.63	39.78	40.02	40.02	-1.43%	45,195
Dec 19, 2024	41.00	41.00	40.60	40.60	40.60	-	18,128
Dec 18, 2024	41.43	41.64	40.60	40.60	40.60	-1.93%	39,593
Dec 17, 2024	41.37	41.40	41.01	41.40	41.40	0.44%	28,800
Dec 16, 2024	40.96	41.56	40.92	41.22	41.22	0.56%	20,247
Dec 13, 2024	40.83	41.10	40.52	40.99	40.99	0.15%	9,011
Dec 12, 2024	41.59	41.59	40.93	40.93	40.93	-0.73%	25,122
Dec 11, 2024	41.32	41.57	41.19	41.23	41.23	0.34%	39,443
Dec 10, 2024	40.79	41.37	40.77	41.09	41.09	0.78%	27,811
Dec 9, 2024	41.59	41.69	40.69	40.77	40.77	-2.00%	41,900
Dec 6, 2024	41.55	41.80	41.46	41.60	41.60	0.39%	37,981
Dec 5, 2024	41.32	41.54	41.09	41.44	41.44	0.97%	16,500
Dec 4, 2024	40.65	41.06	40.48	41.04	41.04	0.88%	41,741
Dec 3, 2024	40.40	40.68	40.17	40.68	40.68	0.94%	35,118
Dec 2, 2024	40.43	40.43	40.00	40.30	40.30	-	24,758
Nov 29, 2024	40.16	40.37	39.93	40.30	40.30	-0.40%	31,633
Nov 28, 2024	40.20	40.50	39.91	40.46	40.46	1.25%	16,345
Nov 27, 2024	40.00	40.08	39.75	39.96	39.96	0.55%	31,147
Nov 26, 2024	38.88	39.95	38.88	39.74	39.74	2.13%	25,594
Nov 25, 2024	39.49	39.49	38.73	38.91	38.91	-1.12%	38,359
Nov 22, 2024	38.80	39.50	38.70	39.35	39.35	2.39%	57,418
Nov 21, 2024	37.99	38.54	37.81	38.43	38.43	1.37%	38,081
Nov 20, 2024	37.79	37.93	37.40	37.91	37.91	0.61%	25,999
Nov 19, 2024	37.52	38.32	37.38	37.68	37.68	3.12%	81,127
Nov 18, 2024	36.95	36.95	36.44	36.54	36.54	-0.35%	63,886
Nov 15, 2024	36.80	36.85	36.58	36.67	36.67	-0.22%	24,344
Nov 14, 2024	37.08	37.27	36.75	36.75	36.75	-1.24%	38,220
Nov 13, 2024	37.05	37.33	36.89	37.21	37.21	0.43%	37,227
Nov 12, 2024	36.87	37.23	36.87	37.05	37.05	1.06%	10,937
Nov 11, 2024	37.02	37.13	36.64	36.66	36.66	-0.73%	17,294
Nov 8, 2024	36.73	37.14	36.73	36.93	36.93	1.26%	28,161
Nov 7, 2024	36.39	36.72	36.32	36.47	36.47	0.30%	51,765
Nov 6, 2024	36.94	37.12	35.77	36.36	36.36	-0.14%	57,394
Nov 5, 2024	35.99	36.44	35.98	36.41	36.41	1.48%	12,590
Nov 4, 2024	35.81	36.05	35.70	35.88	35.88	0.28%	12,920
Nov 1, 2024	35.98	35.98	35.60	35.78	35.78	0.28%	13,744
Oct 31, 2024	35.42	35.81	35.34	35.68	35.68	0.68%	15,131
Oct 30, 2024	35.49	35.60	35.40	35.44	35.44	-0.37%	20,275
Oct 29, 2024	36.07	36.07	35.57	35.57	35.57	-1.33%	11,473
Oct 28, 2024	36.13	36.13	35.92	36.05	36.05	0.25%	15,640
Oct 25, 2024	36.24	36.25	35.91	35.96	35.96	-0.58%	23,939
Oct 24, 2024	36.12	36.25	36.01	36.17	36.17	-0.17%	13,212
Oct 23, 2024	35.76	36.26	35.65	36.23	36.23	1.48%	41,050
Oct 22, 2024	35.35	35.77	35.23	35.70	35.70	1.51%	79,729
Oct 21, 2024	35.43	35.48	35.17	35.17	35.17	-0.68%	19,716
Oct 18, 2024	35.25	35.53	35.15	35.41	35.41	0.51%	10,851
Oct 17, 2024	35.44	35.48	35.15	35.23	35.23	-0.34%	19,713
Oct 16, 2024	35.55	35.55	35.12	35.35	35.35	-0.53%	55,279
Oct 15, 2024	35.16	35.60	35.16	35.54	35.54	1.80%	22,807
Oct 11, 2024	34.76	34.91	34.61	34.91	34.91	0.69%	14,978
Oct 10, 2024	35.11	35.11	34.65	34.67	34.67	-1.03%	12,914
Oct 9, 2024	34.87	35.06	34.87	35.03	35.03	0.66%	19,465
Oct 8, 2024	34.51	34.80	34.49	34.80	34.80	0.90%	16,817