Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	93.01	93.75	91.63	92.24	92.24	-1.24%	49,029,022
Dec 19, 2024	94.48	94.57	93.36	93.40	93.40	-0.16%	16,606,501
Dec 18, 2024	95.34	95.90	93.13	93.55	93.55	-1.96%	24,665,600
Dec 17, 2024	95.14	95.49	94.32	95.42	95.42	0.58%	23,560,821
Dec 16, 2024	94.42	95.71	94.10	94.87	94.87	0.66%	16,742,000
Dec 13, 2024	93.80	94.68	93.04	94.25	94.25	0.17%	11,495,900
Dec 12, 2024	95.68	95.72	94.09	94.09	93.88	-0.92%	14,298,626
Dec 11, 2024	94.54	95.69	94.50	94.96	94.75	0.43%	19,682,100
Dec 10, 2024	94.05	95.24	93.77	94.55	94.34	0.77%	13,164,500
Dec 9, 2024	95.66	95.94	93.60	93.83	93.62	-1.95%	20,931,100
Dec 6, 2024	95.54	96.18	95.33	95.70	95.49	0.42%	18,803,500
Dec 5, 2024	94.89	95.60	94.34	95.30	95.09	0.90%	21,932,325
Dec 4, 2024	93.45	94.52	93.05	94.45	94.24	1.01%	17,312,600
Dec 3, 2024	92.78	93.59	92.26	93.51	93.30	0.94%	17,775,226
Dec 2, 2024	92.82	92.99	91.95	92.64	92.44	0.15%	17,173,000
Nov 29, 2024	92.26	92.64	91.82	92.50	92.30	0.67%	11,041,200
Nov 27, 2024	92.00	92.25	91.31	91.88	91.68	0.62%	14,358,900
Nov 26, 2024	89.89	91.88	89.84	91.31	91.11	2.02%	16,657,022
Nov 25, 2024	90.50	90.95	89.06	89.50	89.30	-1.04%	25,078,633
Nov 22, 2024	89.41	90.91	88.93	90.44	90.24	2.32%	23,990,645
Nov 21, 2024	87.45	88.64	86.93	88.39	88.20	1.39%	18,729,222
Nov 20, 2024	86.60	87.20	85.91	87.18	86.99	0.67%	18,183,200
Nov 19, 2024	86.23	88.29	85.91	86.60	86.41	3.00%	36,340,900
Nov 18, 2024	84.82	84.85	83.66	84.08	83.89	-0.20%	25,278,121
Nov 15, 2024	84.53	84.78	83.94	84.25	84.06	-0.26%	17,370,602
Nov 14, 2024	85.03	85.76	84.34	84.47	84.28	-1.20%	15,740,732
Nov 13, 2024	84.99	85.79	84.77	85.50	85.31	0.60%	12,802,622
Nov 12, 2024	84.50	85.53	84.50	84.99	84.80	0.93%	12,860,200
Nov 11, 2024	84.95	85.41	84.12	84.21	84.02	-0.73%	10,433,200
Nov 8, 2024	84.28	85.42	84.23	84.83	84.64	1.17%	14,396,543
Nov 7, 2024	83.72	84.39	83.42	83.85	83.67	0.49%	12,665,800
Nov 6, 2024	85.14	85.54	82.06	83.44	83.26	-0.29%	19,974,038
Nov 5, 2024	82.68	83.77	82.51	83.68	83.50	1.49%	10,612,500
Nov 4, 2024	82.20	82.91	82.00	82.45	82.27	0.32%	11,731,043
Nov 1, 2024	82.53	82.53	81.54	82.19	82.01	0.29%	12,181,833
Oct 31, 2024	81.29	82.44	81.22	81.95	81.77	0.69%	15,539,000
Oct 30, 2024	81.60	81.83	81.30	81.39	81.21	-0.38%	9,268,824
Oct 29, 2024	82.67	82.86	81.67	81.70	81.52	-1.27%	9,682,403
Oct 28, 2024	82.75	83.08	82.47	82.75	82.57	0.29%	7,990,200
Oct 25, 2024	83.20	83.30	82.44	82.51	82.33	-0.64%	8,959,412
Oct 24, 2024	82.96	83.32	82.58	83.04	82.86	-0.28%	11,645,900
Oct 23, 2024	81.89	83.34	81.80	83.27	83.09	1.52%	13,058,244
Oct 22, 2024	81.11	82.23	80.83	82.02	81.84	1.50%	12,240,149
Oct 21, 2024	81.23	81.55	80.72	80.81	80.63	-0.61%	9,750,400
Oct 18, 2024	80.87	81.69	80.66	81.31	81.13	0.52%	12,324,148
Oct 17, 2024	81.27	81.50	80.65	80.89	80.71	-0.41%	9,424,705
Oct 16, 2024	81.53	81.66	80.62	81.22	81.04	-0.53%	11,123,300
Oct 15, 2024	80.67	81.82	80.51	81.65	81.47	1.69%	13,276,221
Oct 14, 2024	80.05	80.51	79.76	80.29	80.11	0.24%	9,914,500
Oct 11, 2024	79.70	80.13	79.37	80.10	79.92	0.62%	9,570,734
Oct 10, 2024	80.31	80.32	79.46	79.61	79.43	-0.98%	10,812,700
Oct 9, 2024	79.82	80.50	79.75	80.40	80.22	0.87%	12,413,030
Oct 8, 2024	79.62	79.82	79.07	79.71	79.53	0.77%	15,270,000
Oct 7, 2024	80.69	80.94	78.98	79.10	78.93	-2.27%	16,791,646
Oct 4, 2024	80.05	81.11	79.85	80.94	80.76	0.63%	11,591,388
Oct 3, 2024	80.30	80.58	79.85	80.43	80.25	-	11,640,421
Oct 2, 2024	80.99	80.99	80.12	80.43	80.25	-1.03%	16,618,300
Oct 1, 2024	80.68	81.53	80.44	81.27	81.09	0.64%	16,054,249
Sep 30, 2024	79.89	80.94	79.86	80.75	80.57	1.22%	19,008,187
Sep 27, 2024	79.90	80.29	79.60	79.78	79.60	-0.18%	11,899,100
Sep 26, 2024	81.04	81.20	79.26	79.92	79.74	-1.82%	17,061,133
Sep 25, 2024	80.89	81.60	80.68	81.40	81.22	0.90%	14,163,800
Sep 24, 2024	80.48	80.91	80.24	80.67	80.49	0.42%	14,651,133
Sep 23, 2024	79.07	80.44	79.07	80.33	80.15	1.61%	12,147,300
Sep 20, 2024	78.23	79.61	78.11	79.06	78.89	1.31%	39,534,300
Sep 19, 2024	79.05	79.09	77.49	78.04	77.87	-1.25%	21,525,700
Sep 18, 2024	78.64	79.41	78.28	79.03	78.86	0.55%	15,684,900
Sep 17, 2024	79.76	80.26	78.26	78.60	78.43	-2.43%	21,065,938
Sep 16, 2024	80.84	81.02	80.14	80.56	80.38	-0.05%	15,346,400
Sep 13, 2024	79.82	80.69	79.69	80.60	80.42	1.18%	12,994,100
Sep 12, 2024	78.99	79.91	78.62	79.66	79.48	1.04%	14,884,900
Sep 11, 2024	78.38	78.92	77.57	78.84	78.67	0.04%	19,518,800
Sep 10, 2024	77.35	78.90	77.28	78.81	78.64	1.90%	17,686,300
Sep 9, 2024	76.85	77.47	76.49	77.34	77.17	0.91%	22,260,226
Sep 6, 2024	76.90	77.32	76.30	76.64	76.47	-0.42%	14,548,600
Sep 5, 2024	77.25	77.45	76.39	76.96	76.79	-0.36%	13,082,900
Sep 4, 2024	77.33	77.48	76.73	77.24	77.07	0.09%	18,442,800
Sep 3, 2024	77.33	77.81	76.80	77.17	77.00	-0.08%	22,666,144
Aug 30, 2024	76.44	77.47	76.22	77.23	77.06	1.06%	23,230,000
Aug 29, 2024	75.99	76.47	75.67	76.42	76.25	0.45%	11,856,800
Aug 28, 2024	76.28	76.43	75.81	76.08	75.91	-0.07%	9,814,300
Aug 27, 2024	76.45	76.45	75.77	76.13	75.96	0.13%	11,557,800
Aug 26, 2024	75.90	76.21	75.57	76.03	75.86	0.44%	9,508,215
Aug 23, 2024	75.60	75.81	75.01	75.70	75.53	0.16%	12,299,100
Aug 22, 2024	75.37	76.22	75.15	75.58	75.41	0.45%	16,511,139
Aug 21, 2024	75.30	75.58	74.59	75.24	75.07	0.94%	14,832,000
Aug 20, 2024	73.75	74.75	73.72	74.54	74.38	1.11%	14,434,000
Aug 19, 2024	73.39	73.98	73.34	73.72	73.56	0.37%	13,709,300
Aug 16, 2024	72.70	73.61	72.52	73.45	73.29	0.37%	19,872,144
Aug 15, 2024	74.12	74.44	72.78	73.18	72.81	6.58%	49,567,500
Aug 14, 2024	67.92	68.79	67.85	68.66	68.31	0.78%	22,928,600
Aug 13, 2024	68.43	68.61	67.14	68.13	67.79	-0.83%	26,557,901
Aug 12, 2024	68.34	69.22	68.07	68.70	68.35	1.10%	17,385,300
Aug 9, 2024	67.85	68.22	67.33	67.95	67.61	0.43%	13,805,600
Aug 8, 2024	66.84	67.92	66.67	67.66	67.32	1.12%	12,489,819
Aug 7, 2024	67.87	68.01	66.81	66.91	66.57	-1.23%	18,499,200
Aug 6, 2024	67.84	68.63	67.68	67.74	67.40	0.22%	14,815,100
Aug 5, 2024	68.10	68.58	66.91	67.59	67.25	-1.27%	20,770,500
Aug 2, 2024	69.60	70.24	67.74	68.46	68.12	-1.91%	23,578,700
Aug 1, 2024	68.91	69.80	68.52	69.79	69.44	1.68%	17,275,532