Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	40.77	41.31	40.46	41.21	41.21	0.68%	23,627
Apr 23, 2025	40.86	41.51	40.63	40.93	40.93	0.17%	56,114
Apr 22, 2025	40.10	40.95	40.00	40.86	40.86	2.97%	106,781
Apr 21, 2025	39.99	40.27	39.41	39.68	39.68	-1.10%	18,587
Apr 17, 2025	39.48	40.36	39.44	40.12	40.12	2.24%	32,341
Apr 16, 2025	40.64	40.64	39.04	39.24	39.24	-3.47%	45,459
Apr 15, 2025	40.88	41.31	40.43	40.65	40.65	-0.44%	54,464
Apr 14, 2025	40.18	41.06	40.05	40.83	40.83	2.07%	49,536
Apr 11, 2025	39.22	40.10	38.82	40.00	40.00	2.35%	65,994
Apr 10, 2025	38.35	39.57	38.06	39.08	39.08	1.22%	96,186
Apr 9, 2025	35.76	39.02	35.76	38.61	38.61	9.35%	117,589
Apr 8, 2025	37.07	37.45	34.98	35.31	35.31	-2.32%	72,978
Apr 7, 2025	34.44	36.67	34.26	36.15	36.15	0.84%	121,180
Apr 4, 2025	36.75	37.65	35.67	35.85	35.85	-4.70%	73,348
Apr 3, 2025	37.26	38.71	37.26	37.62	37.62	-2.77%	87,173
Apr 2, 2025	38.10	38.87	38.09	38.69	38.69	1.10%	46,496
Apr 1, 2025	37.83	38.44	37.81	38.27	38.27	0.60%	30,244
Mar 31, 2025	36.50	38.04	36.42	38.04	38.04	3.71%	46,766
Mar 28, 2025	36.93	37.01	36.59	36.68	36.68	-0.84%	17,435
Mar 27, 2025	36.59	37.14	36.59	36.99	36.99	0.60%	34,515
Mar 26, 2025	36.77	36.90	36.51	36.77	36.77	0.57%	92,496
Mar 25, 2025	37.47	37.50	36.55	36.56	36.56	-3.36%	51,399
Mar 24, 2025	37.36	37.83	37.36	37.83	37.83	1.94%	30,951
Mar 21, 2025	36.70	37.19	36.68	37.11	37.11	0.19%	19,174
Mar 20, 2025	37.13	37.58	36.95	37.04	37.04	-0.56%	21,934
Mar 19, 2025	36.95	37.44	36.95	37.25	37.25	0.84%	27,269
Mar 18, 2025	37.63	37.85	36.94	36.94	36.94	-2.30%	32,079
Mar 17, 2025	36.83	37.96	36.77	37.81	37.81	2.55%	56,425
Mar 14, 2025	36.58	36.87	36.36	36.87	36.87	1.26%	82,170
Mar 13, 2025	36.64	36.86	36.25	36.41	36.41	-0.95%	34,214
Mar 12, 2025	38.20	38.42	36.70	36.76	36.76	-2.67%	60,591
Mar 11, 2025	37.53	38.58	37.50	37.77	37.77	-0.11%	134,562
Mar 10, 2025	38.64	38.87	37.39	37.81	37.81	-4.57%	115,818
Mar 7, 2025	40.37	40.57	39.24	39.62	39.62	-3.08%	69,526
Mar 6, 2025	41.06	41.50	40.81	40.88	40.88	-1.35%	34,192
Mar 5, 2025	41.06	41.63	40.99	41.44	41.44	1.07%	48,038
Mar 4, 2025	41.27	41.87	40.92	41.00	41.00	-2.71%	89,591
Mar 3, 2025	42.27	42.98	41.90	42.14	42.14	-1.29%	17,792
Feb 28, 2025	42.23	42.70	42.02	42.69	42.57	1.96%	61,226
Feb 27, 2025	41.46	42.37	41.46	41.87	41.76	0.67%	52,298
Feb 26, 2025	42.13	42.68	41.59	41.59	41.48	-1.61%	58,434
Feb 25, 2025	40.76	42.35	40.76	42.27	42.16	4.40%	124,475
Feb 24, 2025	40.57	40.90	39.87	40.49	40.38	-1.17%	106,271
Feb 21, 2025	42.03	42.03	40.73	40.97	40.86	-2.64%	109,703
Feb 20, 2025	42.88	43.27	41.86	42.08	41.97	-6.55%	251,625
Feb 19, 2025	44.89	45.11	44.45	45.03	44.91	0.22%	48,132
Feb 18, 2025	45.15	45.15	44.38	44.93	44.81	-0.27%	48,238
Feb 14, 2025	45.59	45.59	44.87	45.05	44.93	-0.97%	54,479
Feb 13, 2025	44.95	45.53	44.83	45.49	45.37	1.74%	59,308
Feb 12, 2025	44.36	44.96	44.21	44.71	44.59	0.83%	42,191