Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	88.64	88.64	88.25	88.63	88.45	1.82%	15
Nov 14, 2025	88.03	88.37	85.77	87.05	86.87	-1.01%	345
Nov 13, 2025	89.24	89.24	87.94	87.94	87.76	-1.12%	-
Nov 12, 2025	89.38	89.40	88.94	88.94	88.76	0.12%	-
Nov 11, 2025	88.43	88.83	88.42	88.83	88.65	0.75%	21
Nov 10, 2025	88.53	88.55	88.17	88.17	87.99	-0.52%	127
Nov 7, 2025	88.16	88.63	88.00	88.63	88.45	1.22%	-
Nov 6, 2025	88.20	88.22	87.56	87.56	87.38	-1.26%	-
Nov 5, 2025	89.10	89.17	88.68	88.68	88.50	-0.33%	-
Nov 4, 2025	87.70	89.20	87.70	88.97	88.79	1.81%	-
Nov 3, 2025	87.74	88.03	87.39	87.39	87.21	0.09%	10
Oct 31, 2025	88.27	88.27	87.31	87.31	87.13	-1.88%	-
Oct 30, 2025	88.40	89.08	88.07	88.98	88.80	0.53%	-
Oct 29, 2025	88.84	88.84	88.35	88.51	88.33	-0.38%	-
Oct 28, 2025	89.83	89.83	88.85	88.85	88.67	-1.50%	-
Oct 27, 2025	91.82	91.82	90.09	90.20	90.02	-1.16%	230
Oct 24, 2025	92.15	92.15	91.26	91.26	91.08	-0.31%	-
Oct 23, 2025	92.25	92.56	91.54	91.54	91.35	-1.08%	-
Oct 22, 2025	91.40	92.54	91.40	92.54	92.35	0.47%	6
Oct 21, 2025	91.93	92.42	91.93	92.11	91.92	0.51%	-
Oct 20, 2025	92.78	92.78	91.64	91.64	91.45	-0.38%	-
Oct 17, 2025	90.53	91.99	90.53	91.99	91.80	0.21%	132
Oct 16, 2025	94.05	94.05	91.80	91.80	91.61	-1.49%	228
Oct 15, 2025	92.72	93.50	92.17	93.19	93.00	2.87%	63
Oct 14, 2025	89.00	90.59	88.23	90.59	90.41	2.57%	445