Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	43.15	43.72	43.15	43.64	43.64	0.83%	29,188
Nov 6, 2025	42.93	43.28	42.60	43.28	43.28	0.35%	35,552
Nov 5, 2025	43.46	43.59	42.92	43.13	43.13	-0.83%	19,354
Nov 4, 2025	43.29	43.55	43.17	43.49	43.49	0.76%	153,811
Nov 3, 2025	42.77	43.24	42.68	43.16	43.16	0.26%	18,109
Oct 31, 2025	43.20	43.36	42.60	43.05	43.05	-1.03%	49,496
Oct 30, 2025	43.36	43.91	43.36	43.50	43.50	-0.18%	21,241
Oct 29, 2025	43.91	43.98	43.46	43.58	43.58	-0.82%	39,603
Oct 28, 2025	44.35	44.35	43.85	43.94	43.94	-1.13%	46,616
Oct 27, 2025	45.23	45.23	44.30	44.44	44.44	-1.68%	42,843
Oct 24, 2025	45.65	45.65	44.90	45.20	45.20	-0.44%	32,146
Oct 23, 2025	45.75	45.75	45.00	45.40	45.40	-0.37%	12,082
Oct 22, 2025	45.46	45.83	45.46	45.57	45.57	0.80%	16,337
Oct 21, 2025	45.82	45.82	45.21	45.21	45.21	-0.68%	27,147
Oct 20, 2025	45.77	45.89	45.36	45.52	45.52	-0.63%	9,116
Oct 17, 2025	45.76	46.01	45.28	45.81	45.81	1.19%	18,843
Oct 16, 2025	46.42	46.42	44.99	45.27	45.27	-2.41%	13,291
Oct 15, 2025	45.77	46.55	45.76	46.39	46.39	1.84%	35,405
Oct 14, 2025	44.15	45.89	43.93	45.55	45.55	5.10%	339,497
Oct 10, 2025	43.33	44.00	43.26	43.34	43.34	0.16%	83,577
Oct 9, 2025	44.00	44.00	42.72	43.27	43.27	-1.14%	26,989
Oct 8, 2025	43.95	43.95	43.70	43.77	43.77	-0.27%	5,074
Oct 7, 2025	43.40	43.89	43.01	43.89	43.89	0.43%	18,946
Oct 6, 2025	43.45	43.84	43.37	43.70	43.70	0.55%	19,038
Oct 3, 2025	43.01	43.75	43.01	43.46	43.46	0.32%	9,622
Oct 2, 2025	43.20	43.44	42.53	43.32	43.32	-0.12%	82,295
Oct 1, 2025	43.89	43.89	42.83	43.37	43.37	-1.21%	60,408
Sep 30, 2025	43.93	44.25	43.86	43.90	43.90	0.09%	6,991
Sep 29, 2025	43.77	43.93	43.48	43.86	43.86	-0.14%	9,045
Sep 26, 2025	43.68	44.00	43.68	43.92	43.92	0.14%	5,724
Sep 25, 2025	43.90	44.08	43.76	43.86	43.86	0.25%	18,897
Sep 24, 2025	43.57	44.03	43.57	43.75	43.75	0.18%	4,943
Sep 23, 2025	43.71	43.71	43.19	43.67	43.67	-0.32%	17,471
Sep 22, 2025	43.63	43.93	43.50	43.81	43.81	0.44%	29,781
Sep 19, 2025	44.26	44.26	43.50	43.62	43.62	-1.25%	23,518
Sep 18, 2025	44.44	44.52	43.59	44.17	44.17	-0.50%	40,742
Sep 17, 2025	44.02	45.20	44.02	44.39	44.39	0.73%	50,382
Sep 16, 2025	44.29	44.33	44.00	44.07	44.07	-0.11%	7,492
Sep 15, 2025	44.04	44.29	44.04	44.12	44.12	-0.02%	21,629
Sep 12, 2025	43.86	44.28	43.81	44.13	44.13	0.80%	23,225
Sep 11, 2025	42.75	43.80	42.75	43.78	43.78	1.98%	29,155
Sep 10, 2025	43.32	43.55	42.93	42.93	42.93	-1.60%	20,315
Sep 9, 2025	43.62	43.66	43.45	43.63	43.63	-	15,436
Sep 8, 2025	42.99	43.63	42.92	43.63	43.63	1.92%	32,922
Sep 5, 2025	43.03	43.03	42.50	42.81	42.81	-0.51%	9,785
Sep 4, 2025	42.49	43.19	42.49	43.03	43.03	1.58%	28,644
Sep 3, 2025	41.81	42.38	41.71	42.36	42.36	1.56%	36,923
Sep 2, 2025	41.24	41.71	41.20	41.71	41.71	0.80%	39,693
Aug 29, 2025	41.10	41.39	40.96	41.38	41.38	0.93%	9,398
Aug 28, 2025	40.91	41.14	40.87	41.00	41.00	-0.02%	85,020