Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	53.12	53.74	52.34	52.49	52.49	-1.07%	14,853
Feb 25, 2026	53.50	53.74	53.00	53.06	53.06	-0.95%	23,146
Feb 24, 2026	53.10	54.01	52.90	53.57	53.57	0.89%	12,647
Feb 23, 2026	52.13	53.50	52.00	53.10	53.10	2.10%	37,577
Feb 20, 2026	52.05	52.05	51.15	52.01	52.01	-1.50%	76,801
Feb 19, 2026	54.09	54.82	52.59	52.80	52.80	-1.31%	81,972
Feb 18, 2026	54.20	54.30	53.17	53.50	53.50	-1.76%	30,071
Feb 17, 2026	56.32	56.73	54.19	54.46	54.46	-3.70%	32,505
Feb 13, 2026	56.10	56.72	55.72	56.55	56.55	-0.05%	19,584
Feb 12, 2026	54.60	56.72	54.60	56.58	56.58	3.99%	48,952
Feb 11, 2026	53.62	54.62	53.62	54.41	54.41	1.74%	42,980
Feb 10, 2026	54.42	54.55	53.44	53.48	53.48	-1.96%	22,245
Feb 9, 2026	55.57	55.57	54.19	54.55	54.55	-1.80%	46,707
Feb 6, 2026	53.81	55.55	53.81	55.55	55.55	3.58%	29,938
Feb 5, 2026	54.47	54.67	53.48	53.63	53.63	-1.05%	103,762
Feb 4, 2026	54.17	54.67	53.80	54.20	54.20	0.33%	29,799
Feb 3, 2026	52.23	54.12	52.23	54.02	54.02	2.97%	24,336
Feb 2, 2026	50.69	52.47	50.35	52.46	52.46	4.21%	32,030
Jan 30, 2026	49.49	50.43	49.32	50.34	50.34	1.33%	31,312
Jan 29, 2026	49.38	49.68	49.37	49.68	49.68	1.00%	24,199
Jan 28, 2026	49.19	49.52	48.93	49.19	49.19	-0.55%	22,098
Jan 27, 2026	49.60	49.60	48.88	49.46	49.46	-0.74%	8,292
Jan 26, 2026	49.88	50.04	49.83	49.83	49.83	-0.02%	8,384
Jan 23, 2026	49.86	50.09	49.55	49.84	49.84	0.04%	5,212
Jan 22, 2026	50.48	50.52	49.77	49.82	49.82	-1.31%	21,178
Jan 21, 2026	49.97	50.87	49.75	50.48	50.48	0.56%	33,209
Jan 20, 2026	51.04	51.29	50.00	50.20	50.20	-0.40%	10,760
Jan 19, 2026	50.05	50.59	49.14	50.40	50.40	-0.47%	6,998
Jan 16, 2026	50.10	50.91	49.46	50.64	50.64	0.48%	46,140
Jan 15, 2026	50.62	51.03	50.36	50.40	50.40	-0.67%	14,076
Jan 14, 2026	50.81	51.03	50.40	50.74	50.74	-0.37%	13,573
Jan 13, 2026	49.92	50.93	49.91	50.93	50.93	2.08%	18,663
Jan 12, 2026	49.66	50.23	49.32	49.89	49.89	3.01%	28,329
Jan 9, 2026	47.57	48.80	47.57	48.43	48.43	1.21%	21,796
Jan 8, 2026	47.04	47.95	46.50	47.85	47.85	0.40%	70,575
Jan 7, 2026	48.39	48.39	47.50	47.66	47.66	-1.49%	35,111
Jan 6, 2026	47.71	48.55	47.44	48.38	48.38	1.47%	20,814
Jan 5, 2026	47.75	48.13	47.47	47.68	47.68	-	7,894
Jan 2, 2026	47.23	47.68	47.18	47.68	47.68	1.10%	11,931
Dec 31, 2025	47.32	47.40	47.13	47.16	47.16	-0.69%	8,290
Dec 30, 2025	47.47	47.66	47.46	47.49	47.49	-0.21%	2,073
Dec 29, 2025	47.35	47.66	47.35	47.59	47.59	0.72%	77,267
Dec 24, 2025	46.93	47.26	46.86	47.25	47.25	0.72%	5,283
Dec 23, 2025	47.60	47.60	46.91	46.91	46.91	-1.55%	11,432
Dec 22, 2025	48.35	48.35	47.56	47.65	47.65	-1.45%	12,510
Dec 19, 2025	48.84	48.84	48.20	48.35	48.35	-1.25%	5,534
Dec 17, 2025	48.85	49.27	48.85	48.96	48.96	-0.06%	10,938
Dec 16, 2025	49.16	49.20	48.73	48.99	48.99	-1.07%	17,076
Dec 15, 2025	49.63	49.76	49.09	49.52	49.52	-	19,007
Dec 12, 2025	48.79	49.52	48.79	49.52	49.52	1.16%	12,364