Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	42.41	44.24	42.41	44.21	44.21	4.37%	32,400
Aug 5, 2025	42.45	42.90	42.27	42.36	42.36	0.62%	19,505
Aug 1, 2025	41.67	42.22	41.67	42.10	42.10	0.43%	33,365
Jul 31, 2025	41.73	42.12	41.71	41.92	41.92	0.65%	19,388
Jul 30, 2025	41.95	42.23	41.60	41.65	41.65	-0.83%	6,399
Jul 29, 2025	41.90	42.15	41.67	42.00	42.00	0.79%	30,201
Jul 28, 2025	41.39	41.90	41.39	41.67	41.67	0.05%	26,036
Jul 25, 2025	41.31	41.72	41.31	41.65	41.65	0.68%	36,247
Jul 24, 2025	40.87	41.42	40.85	41.37	41.37	1.15%	26,512
Jul 23, 2025	40.98	41.07	40.85	40.90	40.90	-0.24%	15,851
Jul 22, 2025	41.04	41.32	41.00	41.00	41.00	0.32%	13,012
Jul 21, 2025	40.81	41.32	40.79	40.87	40.87	0.54%	40,091
Jul 18, 2025	40.74	40.80	40.42	40.65	40.65	0.02%	10,323
Jul 17, 2025	40.57	40.87	40.57	40.64	40.64	-0.20%	12,467
Jul 16, 2025	40.74	40.95	40.50	40.72	40.72	-0.39%	18,119
Jul 15, 2025	40.83	40.95	40.65	40.88	40.88	-0.29%	8,765
Jul 14, 2025	40.34	41.00	40.34	41.00	41.00	1.49%	38,415
Jul 11, 2025	40.65	40.85	40.36	40.40	40.40	-0.59%	30,905
Jul 10, 2025	41.45	41.45	40.59	40.64	40.64	-1.93%	52,721
Jul 9, 2025	41.69	41.69	41.28	41.44	41.44	-0.34%	21,334
Jul 8, 2025	42.26	42.28	41.36	41.58	41.58	-2.16%	47,098
Jul 7, 2025	41.92	42.50	41.89	42.50	42.50	2.07%	17,550
Jul 4, 2025	41.70	42.36	41.50	41.64	41.64	-1.12%	4,876
Jul 3, 2025	41.75	42.15	41.72	42.11	42.11	0.86%	20,859
Jul 2, 2025	42.08	42.08	41.58	41.75	41.75	-0.52%	16,088
Jun 30, 2025	41.69	41.97	41.28	41.97	41.97	0.67%	32,521
Jun 27, 2025	41.20	41.80	41.20	41.69	41.69	1.07%	52,994
Jun 26, 2025	41.34	41.59	41.12	41.25	41.25	-0.94%	29,382
Jun 25, 2025	41.98	42.17	41.61	41.64	41.64	-0.88%	17,825
Jun 24, 2025	41.78	42.43	41.69	42.01	42.01	0.19%	35,600
Jun 23, 2025	41.17	41.93	41.12	41.93	41.93	2.14%	18,205
Jun 20, 2025	41.21	41.21	40.90	41.05	41.05	0.37%	15,817
Jun 19, 2025	40.34	40.90	40.34	40.90	40.90	0.10%	2,745
Jun 18, 2025	40.44	40.90	40.40	40.86	40.86	1.06%	22,357
Jun 17, 2025	40.31	40.63	40.20	40.43	40.43	0.17%	40,534
Jun 16, 2025	40.64	41.00	40.34	40.36	40.36	-0.12%	22,995
Jun 13, 2025	40.51	40.80	40.35	40.41	40.41	-0.69%	55,856
Jun 12, 2025	40.75	40.75	40.10	40.69	40.69	-0.95%	41,676
Jun 11, 2025	41.74	41.74	40.85	41.08	41.08	-1.60%	41,202
Jun 10, 2025	41.83	42.00	41.40	41.75	41.75	-0.10%	21,850
Jun 9, 2025	41.76	41.95	41.50	41.79	41.79	-	32,333
Jun 6, 2025	42.30	42.30	41.61	41.79	41.79	-0.45%	37,977
Jun 5, 2025	42.67	42.67	41.90	41.98	41.98	-1.62%	16,168
Jun 4, 2025	42.88	42.94	42.66	42.67	42.67	-0.49%	14,202
Jun 3, 2025	42.77	43.08	42.45	42.88	42.88	0.16%	15,315
Jun 2, 2025	42.27	42.81	42.11	42.81	42.81	1.28%	90,115
May 30, 2025	41.41	42.40	41.41	42.27	42.27	1.49%	39,847
May 29, 2025	41.86	41.95	41.61	41.65	41.65	-0.07%	16,029
May 28, 2025	41.76	42.14	41.68	41.68	41.68	-0.57%	21,219
May 27, 2025	41.77	41.96	41.50	41.92	41.92	1.09%	21,211