Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 7, 2024	35.01	35.21	34.47	34.49	34.49	-2.32%	30,759
Oct 4, 2024	34.91	35.35	34.91	35.31	35.31	0.71%	9,597
Oct 3, 2024	35.02	35.12	34.83	35.06	35.06	0.09%	12,637
Oct 2, 2024	35.25	35.25	34.94	35.03	35.03	-1.10%	32,892
Oct 1, 2024	35.19	35.55	35.08	35.42	35.42	0.51%	32,308
Sep 30, 2024	34.89	35.28	34.85	35.24	35.24	1.26%	40,921
Sep 27, 2024	34.81	34.99	34.74	34.80	34.80	-0.06%	27,926
Sep 26, 2024	35.35	35.35	34.58	34.82	34.82	-1.80%	56,762
Sep 25, 2024	35.19	35.56	35.19	35.46	35.46	0.80%	25,620
Sep 24, 2024	35.21	35.23	35.01	35.18	35.18	0.63%	30,294
Sep 23, 2024	34.43	35.04	34.43	34.96	34.96	1.10%	23,828
Sep 20, 2024	34.06	34.58	34.06	34.58	34.58	1.56%	21,976
Sep 19, 2024	34.49	34.49	33.80	34.05	34.05	-1.25%	59,804
Sep 18, 2024	34.35	34.59	34.17	34.48	34.48	0.52%	28,031
Sep 17, 2024	34.79	34.95	34.20	34.30	34.30	-2.36%	26,058
Sep 16, 2024	35.27	35.29	34.97	35.13	35.13	-0.03%	17,276
Sep 13, 2024	34.90	35.17	34.79	35.14	35.14	1.04%	24,614
Sep 12, 2024	34.43	34.84	34.33	34.78	34.78	0.99%	19,245
Sep 11, 2024	34.09	34.44	33.96	34.44	34.44	-	25,726
Sep 10, 2024	33.65	34.44	33.65	34.44	34.44	2.26%	13,952
Sep 9, 2024	33.55	33.78	33.42	33.68	33.68	0.78%	15,318
Sep 6, 2024	33.46	33.70	33.32	33.42	33.42	-0.51%	15,573
Sep 5, 2024	33.81	33.81	33.37	33.59	33.59	-0.27%	14,321
Sep 4, 2024	33.61	33.77	33.49	33.68	33.68	0.27%	12,403
Sep 3, 2024	33.83	33.95	33.56	33.59	33.59	-0.47%	28,236
Aug 30, 2024	33.40	33.75	33.32	33.75	33.75	1.17%	10,537
Aug 29, 2024	33.20	33.36	33.02	33.36	33.36	0.57%	11,559
Aug 28, 2024	33.18	33.31	33.11	33.17	33.17	-0.21%	10,267