Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	47.91	49.11	47.90	48.95	48.95	2.00%	24,225
Dec 10, 2025	49.05	49.06	47.98	47.99	47.99	-1.62%	26,568
Dec 9, 2025	48.31	49.03	47.96	48.78	48.78	1.27%	38,247
Dec 8, 2025	48.76	48.76	47.70	48.17	48.17	-1.31%	35,285
Dec 5, 2025	48.75	49.26	48.73	48.81	48.81	0.27%	31,780
Dec 4, 2025	48.54	48.68	47.99	48.68	48.68	0.25%	26,532
Dec 3, 2025	47.93	48.69	47.69	48.56	48.56	1.70%	153,754
Dec 2, 2025	47.41	47.77	47.04	47.75	47.75	0.78%	18,246
Dec 1, 2025	46.86	47.38	46.86	47.38	47.38	1.30%	22,591
Nov 28, 2025	46.47	46.96	46.25	46.77	46.77	0.09%	19,146
Nov 27, 2025	46.69	46.74	45.93	46.73	46.73	0.86%	6,991
Nov 26, 2025	45.37	46.49	45.37	46.33	46.33	2.09%	24,425
Nov 25, 2025	44.34	45.57	44.27	45.38	45.38	2.81%	32,441
Nov 24, 2025	44.82	45.08	44.11	44.14	44.14	-1.16%	26,999
Nov 21, 2025	45.86	45.88	44.50	44.66	44.66	-1.95%	51,571
Nov 20, 2025	44.00	45.74	43.72	45.55	45.55	6.60%	96,832
Nov 19, 2025	43.15	43.15	42.40	42.73	42.73	-0.86%	26,848
Nov 18, 2025	43.75	43.75	43.10	43.10	43.10	-1.31%	18,954
Nov 17, 2025	43.52	43.85	43.45	43.67	43.67	0.37%	16,518
Nov 14, 2025	42.57	43.51	42.02	43.51	43.51	-0.09%	31,855
Nov 13, 2025	43.96	44.12	43.40	43.55	43.55	-0.96%	14,178
Nov 12, 2025	44.09	44.09	43.64	43.97	43.97	-0.11%	7,119
Nov 11, 2025	43.71	44.03	43.50	44.02	44.02	1.15%	10,777
Nov 10, 2025	43.54	43.60	43.20	43.52	43.52	-0.27%	29,472
Nov 7, 2025	43.15	43.72	43.15	43.64	43.64	0.83%	29,188
Nov 6, 2025	42.93	43.28	42.60	43.28	43.28	0.32%	35,552
Nov 5, 2025	43.46	43.59	42.92	43.14	43.14	-0.80%	19,354
Nov 4, 2025	43.29	43.55	43.17	43.49	43.49	0.69%	153,811
Nov 3, 2025	42.77	43.24	42.68	43.19	43.19	0.19%	18,109
Oct 31, 2025	43.20	43.36	42.60	43.11	43.11	-0.90%	49,496
Oct 30, 2025	43.36	43.91	43.36	43.50	43.50	-0.18%	21,241
Oct 29, 2025	43.91	43.98	43.46	43.58	43.58	-0.75%	39,603
Oct 28, 2025	44.35	44.35	43.85	43.91	43.91	-1.19%	46,616
Oct 27, 2025	45.23	45.23	44.30	44.44	44.44	-1.68%	42,843
Oct 24, 2025	45.65	45.65	44.90	45.20	45.20	-0.44%	32,146
Oct 23, 2025	45.75	45.75	45.00	45.40	45.40	-0.37%	12,082
Oct 22, 2025	45.46	45.83	45.46	45.57	45.57	0.80%	16,337
Oct 21, 2025	45.82	45.82	45.21	45.21	45.21	-0.68%	27,147
Oct 20, 2025	45.77	45.89	45.36	45.52	45.52	-0.63%	9,116
Oct 17, 2025	45.76	46.01	45.28	45.81	45.81	1.42%	18,843
Oct 16, 2025	46.42	46.42	44.99	45.17	45.17	-2.69%	13,291
Oct 15, 2025	45.77	46.55	45.76	46.42	46.42	1.98%	35,405
Oct 14, 2025	44.15	45.89	43.93	45.52	45.52	5.18%	339,497
Oct 10, 2025	43.33	44.00	43.26	43.28	43.28	-	83,577
Oct 9, 2025	44.00	44.00	42.72	43.28	43.28	-1.14%	26,989