Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	104.62	107.36	104.62	107.36	107.36	3.71%	-
Feb 2, 2026	99.97	103.52	99.97	103.52	103.52	4.33%	211
Jan 30, 2026	98.09	99.22	98.06	99.22	99.22	1.03%	2
Jan 29, 2026	97.10	98.21	97.10	98.21	98.21	0.26%	40
Jan 28, 2026	97.07	97.96	97.02	97.96	97.96	1.36%	-
Jan 27, 2026	99.31	99.31	96.65	96.65	96.65	-2.97%	-
Jan 26, 2026	99.46	99.61	99.09	99.61	99.61	-0.57%	-
Jan 23, 2026	100.74	100.74	100.18	100.18	100.18	-0.69%	-
Jan 22, 2026	101.48	101.92	100.88	100.88	100.88	-0.30%	10
Jan 21, 2026	101.20	101.20	100.96	101.18	101.18	0.50%	10
Jan 20, 2026	101.60	102.88	100.68	100.68	100.68	-1.60%	155
Jan 19, 2026	102.72	103.10	101.36	102.32	102.32	-0.14%	60
Jan 16, 2026	103.14	103.16	101.90	102.46	102.46	-1.33%	213
Jan 15, 2026	103.42	103.84	103.06	103.84	103.84	0.93%	7
Jan 14, 2026	103.56	103.56	102.88	102.88	102.88	-0.02%	-
Jan 13, 2026	101.42	102.90	101.20	102.90	102.90	1.62%	50
Jan 12, 2026	99.76	101.70	99.70	101.26	101.26	2.71%	577
Jan 9, 2026	97.10	98.59	97.04	98.59	98.59	1.98%	-
Jan 8, 2026	96.59	96.68	94.62	96.68	96.68	-0.60%	1,050
Jan 7, 2026	98.03	98.03	97.26	97.26	97.26	0.71%	-
Jan 6, 2026	96.27	96.57	96.06	96.57	96.57	0.18%	-
Jan 5, 2026	96.10	96.84	96.10	96.40	96.40	1.20%	105
Jan 2, 2026	94.97	95.51	94.97	95.26	95.26	-0.46%	1
Dec 30, 2025	95.64	95.70	95.50	95.70	95.70	-0.10%	12
Dec 29, 2025	94.47	95.80	94.00	95.80	95.80	0.87%	18
Dec 23, 2025	95.48	95.49	94.97	94.97	94.97	-1.30%	-
Dec 22, 2025	97.25	97.51	96.22	96.22	96.22	-1.25%	-
Dec 19, 2025	97.91	98.11	97.44	97.44	97.44	-1.71%	-
Dec 18, 2025	98.56	99.14	97.91	99.14	99.14	0.26%	-
Dec 17, 2025	98.32	98.88	98.21	98.88	98.88	0.37%	-
Dec 16, 2025	99.20	99.22	98.52	98.52	98.52	-0.08%	2
Dec 15, 2025	99.81	99.81	98.60	98.60	98.60	0.05%	164
Dec 12, 2025	98.70	98.91	98.17	98.55	98.55	-0.11%	115
Dec 10, 2025	98.92	99.26	98.66	98.66	98.46	0.82%	-
Dec 9, 2025	97.70	97.86	97.25	97.86	97.66	0.68%	-
Dec 8, 2025	99.01	99.01	97.20	97.20	97.00	-2.24%	-
Dec 5, 2025	98.33	99.43	98.17	99.43	99.23	2.18%	100
Dec 4, 2025	97.95	98.14	97.31	97.31	97.11	-0.45%	268
Dec 3, 2025	96.57	97.75	96.57	97.75	97.55	1.88%	-
Dec 2, 2025	95.89	96.00	95.89	95.95	95.76	0.37%	110
Dec 1, 2025	95.26	95.60	94.95	95.60	95.41	0.68%	235
Nov 28, 2025	94.49	94.95	94.49	94.95	94.76	0.48%	80
Nov 27, 2025	93.96	94.85	93.96	94.50	94.31	0.16%	642
Nov 26, 2025	92.43	94.35	92.39	94.35	94.16	3.20%	-
Nov 25, 2025	90.46	91.42	90.39	91.42	91.23	0.31%	-
Nov 24, 2025	91.49	91.60	91.14	91.14	90.96	-0.50%	-
Nov 21, 2025	92.69	93.85	91.60	91.60	91.41	-1.58%	395
Nov 20, 2025	88.12	93.07	85.30	93.07	92.88	7.43%	1,265
Nov 19, 2025	87.81	87.81	86.63	86.63	86.45	-1.61%	530
Nov 18, 2025	88.61	89.00	88.05	88.05	87.87	-0.65%	3