Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2025	40.85	41.08	40.83	41.01	41.01	0.02%	26,651
Aug 26, 2025	41.14	41.16	40.73	41.00	41.00	-0.15%	37,182
Aug 25, 2025	41.47	41.63	41.01	41.06	41.06	-0.65%	66,190
Aug 22, 2025	41.91	42.20	41.33	41.33	41.33	-1.12%	173,084
Aug 21, 2025	42.46	42.46	41.45	41.80	41.80	-4.41%	278,348
Aug 20, 2025	43.01	43.83	43.01	43.73	43.73	1.23%	20,302
Aug 19, 2025	43.17	43.69	43.07	43.20	43.20	0.44%	28,994
Aug 18, 2025	42.54	43.06	42.54	43.01	43.01	0.68%	24,223
Aug 15, 2025	43.00	43.00	42.53	42.72	42.72	-0.84%	10,356
Aug 14, 2025	43.26	43.27	43.01	43.08	42.98	0.05%	7,247
Aug 13, 2025	43.66	43.89	43.06	43.06	42.96	-2.60%	55,013
Aug 12, 2025	44.38	44.52	44.21	44.21	44.11	-0.43%	17,574
Aug 11, 2025	44.45	44.45	44.09	44.40	44.30	0.25%	9,633
Aug 8, 2025	43.95	44.69	43.95	44.29	44.19	0.82%	12,169
Aug 7, 2025	44.42	44.42	43.66	43.93	43.83	-0.63%	11,395