Walmart Inc. (VIE:WMT)
Austria · Delayed Price · Currency is EUR 98.80
+1.49 (1.53%)
Last updated: Dec 5, 2025, 3:57 PM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.33 | 98.41 | 98.17 | 98.41 | - | 1.13% | - |
| Dec 4, 2025 | 97.95 | 98.14 | 97.31 | 97.31 | 97.31 | -0.45% | 268 |
| Dec 3, 2025 | 96.57 | 97.75 | 96.57 | 97.75 | 97.75 | 1.88% | - |
| Dec 2, 2025 | 95.89 | 96.00 | 95.89 | 95.95 | 95.95 | 0.37% | 110 |
| Dec 1, 2025 | 95.26 | 95.60 | 94.95 | 95.60 | 95.60 | 0.68% | 235 |
| Nov 28, 2025 | 94.49 | 94.95 | 94.49 | 94.95 | 94.95 | 0.48% | 80 |
| Nov 27, 2025 | 93.96 | 94.85 | 93.96 | 94.50 | 94.50 | 0.16% | 642 |
| Nov 26, 2025 | 92.43 | 94.35 | 92.39 | 94.35 | 94.35 | 3.20% | - |
| Nov 25, 2025 | 90.46 | 91.42 | 90.39 | 91.42 | 91.42 | 0.31% | - |
| Nov 24, 2025 | 91.49 | 91.60 | 91.14 | 91.14 | 91.14 | -0.50% | - |
| Nov 21, 2025 | 92.69 | 93.85 | 91.60 | 91.60 | 91.60 | -1.58% | 395 |
| Nov 20, 2025 | 88.12 | 93.07 | 85.30 | 93.07 | 93.07 | 7.43% | 1,265 |
| Nov 19, 2025 | 87.81 | 87.81 | 86.63 | 86.63 | 86.63 | -1.61% | 530 |
| Nov 18, 2025 | 88.61 | 89.00 | 88.05 | 88.05 | 88.05 | -0.65% | 3 |
| Nov 17, 2025 | 88.64 | 88.64 | 88.25 | 88.63 | 88.63 | 1.82% | 15 |
| Nov 14, 2025 | 88.03 | 88.37 | 85.77 | 87.05 | 87.05 | -1.01% | 345 |
| 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% | - |