Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2025	41.40	42.27	41.40	41.47	41.47	0.27%	16,113
May 23, 2025	41.00	41.36	40.88	41.36	41.36	0.32%	69,564
May 22, 2025	41.45	41.59	41.15	41.23	41.23	-0.53%	38,033
May 21, 2025	41.81	41.89	41.35	41.45	41.45	-1.22%	37,114
May 20, 2025	42.35	42.39	41.68	41.96	41.96	-0.52%	43,162
May 16, 2025	41.15	42.55	41.15	42.18	42.18	1.83%	59,996
May 15, 2025	40.53	41.53	39.55	41.42	41.42	-0.34%	88,435
May 14, 2025	41.15	41.75	41.14	41.56	41.56	1.00%	50,887
May 13, 2025	41.57	41.75	40.93	41.15	41.15	-1.08%	120,830
May 12, 2025	42.03	42.03	41.15	41.60	41.60	0.17%	68,951
May 9, 2025	41.60	41.73	41.40	41.53	41.53	-0.86%	39,954
May 8, 2025	42.50	42.67	41.89	41.89	41.89	-1.11%	140,515
May 7, 2025	42.36	42.67	42.36	42.36	42.36	0.02%	36,128
May 6, 2025	42.54	42.70	42.34	42.35	42.35	-0.87%	39,815
May 5, 2025	42.53	42.87	42.40	42.72	42.72	0.73%	48,038
May 2, 2025	41.96	42.63	41.96	42.41	42.41	0.74%	39,368
May 1, 2025	41.83	42.10	41.62	42.10	42.10	0.69%	151,017
Apr 30, 2025	41.26	42.00	40.82	41.81	41.81	1.14%	18,359
Apr 29, 2025	40.86	41.34	40.67	41.34	41.34	0.95%	14,387
Apr 28, 2025	40.97	41.21	40.56	40.95	40.95	0.12%	11,189
Apr 25, 2025	41.20	41.38	40.73	40.90	40.90	-0.94%	27,249
Apr 24, 2025	40.77	41.34	40.46	41.29	41.29	0.88%	26,651
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