Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2024	33.42	33.42	33.08	33.24	33.24	0.24%	22,345
Aug 26, 2024	33.16	33.22	33.00	33.16	33.16	0.27%	10,964
Aug 23, 2024	33.00	33.08	32.77	33.07	33.07	0.18%	48,389
Aug 22, 2024	32.88	33.26	32.81	33.01	33.01	0.46%	16,995
Aug 21, 2024	32.76	32.96	32.59	32.86	32.86	0.92%	20,779
Aug 20, 2024	32.20	32.64	32.20	32.56	32.56	1.34%	13,365
Aug 19, 2024	32.20	32.29	32.10	32.13	32.13	0.41%	27,132
Aug 16, 2024	31.79	32.11	31.70	32.00	32.00	0.31%	21,867
Aug 15, 2024	32.29	32.45	31.83	31.90	31.90	6.26%	93,014
Aug 14, 2024	29.70	30.02	29.65	30.02	30.02	0.74%	32,120
Aug 13, 2024	30.03	30.03	29.39	29.80	29.80	-0.83%	27,764
Aug 12, 2024	29.95	30.22	29.79	30.05	30.05	1.42%	30,857
Aug 9, 2024	29.68	29.77	29.49	29.63	29.63	0.41%	8,772
Aug 8, 2024	29.16	29.63	29.16	29.51	29.51	1.06%	7,438
Aug 7, 2024	29.54	29.66	29.19	29.20	29.20	-1.35%	19,698
Aug 6, 2024	29.60	29.97	29.60	29.60	29.60	-1.00%	9,390
Aug 2, 2024	30.54	30.70	29.67	29.90	29.90	-1.97%	47,273
Aug 1, 2024	30.01	30.50	29.97	30.50	30.50	1.70%	24,598
Jul 31, 2024	30.25	30.26	29.89	29.99	29.99	-0.86%	23,878