Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	109.60	109.66	105.38	105.38	105.38	-3.99%	-
Mar 4, 2026	110.14	110.14	109.60	109.76	109.76	0.66%	-
Mar 3, 2026	108.90	109.52	108.68	109.04	109.04	-0.13%	220
Mar 2, 2026	108.32	109.76	108.14	109.18	109.18	1.37%	177
Feb 27, 2026	104.84	107.70	104.84	107.70	107.70	1.93%	105
Feb 26, 2026	106.48	106.96	105.66	105.66	105.66	-1.31%	-
Feb 25, 2026	107.70	107.76	107.06	107.06	107.06	-1.25%	-
Feb 24, 2026	106.96	108.42	106.96	108.42	108.42	1.75%	25
Feb 23, 2026	103.88	106.56	103.88	106.56	106.56	3.32%	-
Feb 20, 2026	106.60	106.60	103.14	103.14	103.14	-4.16%	160
Feb 19, 2026	106.80	109.86	104.00	107.62	107.62	-0.02%	1,365
Feb 18, 2026	109.00	109.02	107.64	107.64	107.64	-1.45%	20
Feb 17, 2026	113.32	113.50	109.22	109.22	109.22	-3.46%	-
Feb 16, 2026	114.12	114.12	112.64	113.14	113.14	-0.05%	11
Feb 13, 2026	112.48	113.20	111.64	113.20	113.20	0.44%	-
Feb 12, 2026	109.10	112.70	108.76	112.70	112.70	4.49%	-
Feb 11, 2026	106.48	107.86	106.40	107.86	107.86	1.05%	-
Feb 10, 2026	108.48	108.48	106.74	106.74	106.74	-2.15%	-
Feb 9, 2026	110.30	110.30	107.64	109.08	109.08	-0.71%	525
Feb 6, 2026	107.66	109.86	107.16	109.86	109.86	1.18%	-
Feb 5, 2026	108.92	108.92	108.46	108.58	108.58	0.09%	-
Feb 4, 2026	108.22	108.56	108.22	108.48	108.48	1.04%	-
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%	-