Walmart Inc. (VIE:WMT)
Austria · Delayed Price · Currency is EUR 87.05
-0.89 (-1.01%)
At close: Nov 14, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 89.24 | 89.24 | 87.94 | 87.94 | 87.94 | -1.12% | - |
| Nov 12, 2025 | 89.38 | 89.40 | 88.94 | 88.94 | 88.94 | 0.12% | - |
| Nov 11, 2025 | 88.43 | 88.83 | 88.42 | 88.83 | 88.83 | 0.75% | 21 |
| Nov 10, 2025 | 88.53 | 88.55 | 88.17 | 88.17 | 88.17 | -0.52% | 127 |
| Nov 7, 2025 | 88.16 | 88.63 | 88.00 | 88.63 | 88.63 | 1.22% | - |
| Nov 6, 2025 | 88.20 | 88.22 | 87.56 | 87.56 | 87.56 | -1.26% | - |
| Nov 5, 2025 | 89.10 | 89.17 | 88.68 | 88.68 | 88.68 | -0.33% | - |
| Nov 4, 2025 | 87.70 | 89.20 | 87.70 | 88.97 | 88.97 | 1.81% | - |
| Nov 3, 2025 | 87.74 | 88.03 | 87.39 | 87.39 | 87.39 | 0.09% | 10 |
| Oct 31, 2025 | 88.27 | 88.27 | 87.31 | 87.31 | 87.31 | -1.88% | - |
| Oct 30, 2025 | 88.40 | 89.08 | 88.07 | 88.98 | 88.98 | 0.53% | - |
| Oct 29, 2025 | 88.84 | 88.84 | 88.35 | 88.51 | 88.51 | -0.38% | - |
| Oct 28, 2025 | 89.83 | 89.83 | 88.85 | 88.85 | 88.85 | -1.50% | - |
| Oct 27, 2025 | 91.82 | 91.82 | 90.09 | 90.20 | 90.20 | -1.16% | 230 |
| Oct 24, 2025 | 92.15 | 92.15 | 91.26 | 91.26 | 91.26 | -0.31% | - |
| Oct 23, 2025 | 92.25 | 92.56 | 91.54 | 91.54 | 91.54 | -1.08% | - |
| Oct 22, 2025 | 91.40 | 92.54 | 91.40 | 92.54 | 92.54 | 0.47% | 6 |
| Oct 21, 2025 | 91.93 | 92.42 | 91.93 | 92.11 | 92.11 | 0.51% | - |
| Oct 20, 2025 | 92.78 | 92.78 | 91.64 | 91.64 | 91.64 | -0.38% | - |
| Oct 17, 2025 | 90.53 | 91.99 | 90.53 | 91.99 | 91.99 | 0.21% | 132 |
| Oct 16, 2025 | 94.05 | 94.05 | 91.80 | 91.80 | 91.80 | -1.49% | 228 |
| Oct 15, 2025 | 92.72 | 93.50 | 92.17 | 93.19 | 93.19 | 2.87% | 63 |
| Oct 14, 2025 | 89.00 | 90.59 | 88.23 | 90.59 | 90.59 | 2.57% | 445 |
| Oct 13, 2025 | 87.96 | 88.32 | 87.63 | 88.32 | 88.32 | -0.19% | - |
| Oct 10, 2025 | 88.01 | 88.49 | 87.84 | 88.49 | 88.49 | 1.68% | - |
| Oct 9, 2025 | 88.36 | 88.95 | 87.03 | 87.03 | 87.03 | -1.59% | 230 |
| Oct 8, 2025 | 88.90 | 88.90 | 88.44 | 88.44 | 88.44 | 1.20% | - |
| Oct 7, 2025 | 87.77 | 87.95 | 87.39 | 87.39 | 87.39 | -0.40% | - |
| Oct 6, 2025 | 87.33 | 87.74 | 87.15 | 87.74 | 87.74 | 0.80% | - |
| Oct 3, 2025 | 86.65 | 87.04 | 86.35 | 87.04 | 87.04 | 0.82% | 45 |
| Oct 2, 2025 | 86.87 | 86.87 | 86.33 | 86.33 | 86.33 | -0.03% | - |
| Oct 1, 2025 | 87.68 | 87.84 | 86.36 | 86.36 | 86.36 | -2.44% | 242 |
| Sep 30, 2025 | 87.75 | 88.52 | 87.55 | 88.52 | 88.52 | 1.11% | - |
| Sep 29, 2025 | 88.20 | 88.20 | 87.55 | 87.55 | 87.55 | -0.57% | - |
| Sep 26, 2025 | 88.20 | 88.41 | 88.05 | 88.05 | 88.05 | -0.01% | - |
| Sep 25, 2025 | 87.55 | 88.10 | 87.31 | 88.06 | 88.06 | 0.69% | - |
| Sep 24, 2025 | 86.79 | 88.10 | 86.79 | 87.46 | 87.46 | 1.37% | - |
| Sep 23, 2025 | 87.22 | 87.22 | 86.28 | 86.28 | 86.28 | -1.21% | - |
| Sep 22, 2025 | 87.11 | 87.34 | 86.81 | 87.34 | 87.34 | -0.17% | - |
| Sep 19, 2025 | 87.90 | 88.30 | 87.49 | 87.49 | 87.49 | -1.32% | - |
| Sep 18, 2025 | 88.74 | 88.74 | 88.11 | 88.66 | 88.66 | -0.44% | - |
| Sep 17, 2025 | 87.20 | 89.05 | 87.15 | 89.05 | 89.05 | 1.79% | - |
| Sep 16, 2025 | 88.79 | 88.79 | 87.48 | 87.48 | 87.48 | -0.73% | 25 |
| Sep 15, 2025 | 88.48 | 88.48 | 88.04 | 88.12 | 88.12 | -0.28% | 14 |
| Sep 12, 2025 | 87.23 | 88.37 | 87.03 | 88.37 | 88.37 | 1.46% | - |
| Sep 11, 2025 | 86.01 | 87.10 | 85.81 | 87.10 | 87.10 | 0.99% | - |
| Sep 10, 2025 | 87.11 | 87.16 | 86.25 | 86.25 | 86.25 | -0.88% | - |
| Sep 9, 2025 | 86.86 | 87.02 | 86.76 | 87.02 | 87.02 | 0.87% | - |
| Sep 8, 2025 | 85.97 | 86.27 | 85.61 | 86.27 | 86.27 | 1.42% | - |
| Sep 5, 2025 | 86.52 | 86.52 | 85.06 | 85.06 | 85.06 | -1.70% | - |