Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
99.33
+0.58 (0.59%)
At close: May 5, 2025, 4:00 PM
98.76
-0.57 (-0.57%)
Pre-market: May 6, 2025, 9:17 AM EDT
Walmart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 5, 2025 | 98.94 | 99.74 | 98.53 | 99.33 | 99.33 | 0.59% | 12,342,079 |
May 2, 2025 | 97.95 | 99.22 | 97.85 | 98.75 | 98.75 | 1.38% | 16,031,373 |
May 1, 2025 | 97.02 | 97.90 | 96.59 | 97.41 | 97.41 | 0.16% | 13,171,784 |
Apr 30, 2025 | 95.94 | 97.78 | 94.93 | 97.25 | 97.25 | 1.26% | 21,639,860 |
Apr 29, 2025 | 94.84 | 96.18 | 94.42 | 96.04 | 96.04 | 0.86% | 12,679,025 |
Apr 28, 2025 | 95.10 | 96.00 | 94.34 | 95.22 | 95.22 | 0.14% | 12,950,000 |
Apr 25, 2025 | 95.80 | 96.47 | 94.36 | 95.09 | 95.09 | -0.78% | 15,317,220 |
Apr 24, 2025 | 94.71 | 96.22 | 93.66 | 95.84 | 95.84 | 0.93% | 13,444,528 |
Apr 23, 2025 | 95.02 | 96.60 | 94.16 | 94.96 | 94.96 | 0.12% | 18,046,886 |
Apr 22, 2025 | 92.88 | 95.29 | 92.88 | 94.85 | 94.85 | 2.64% | 15,407,774 |
Apr 21, 2025 | 93.02 | 94.08 | 91.34 | 92.41 | 92.41 | -0.87% | 18,361,208 |
Apr 17, 2025 | 91.83 | 93.87 | 91.62 | 93.22 | 93.22 | 2.23% | 21,393,917 |
Apr 16, 2025 | 94.00 | 94.30 | 90.61 | 91.19 | 91.19 | -2.96% | 22,229,105 |
Apr 15, 2025 | 94.82 | 96.03 | 93.87 | 93.97 | 93.97 | -0.80% | 21,871,213 |
Apr 14, 2025 | 93.27 | 95.44 | 92.90 | 94.73 | 94.73 | 2.08% | 27,742,915 |
Apr 11, 2025 | 90.68 | 93.35 | 90.01 | 92.80 | 92.80 | 2.42% | 25,508,136 |
Apr 10, 2025 | 88.73 | 91.87 | 88.16 | 90.61 | 90.61 | 1.13% | 34,735,323 |
Apr 9, 2025 | 83.33 | 90.80 | 83.02 | 89.60 | 89.60 | 9.55% | 46,632,755 |
Apr 8, 2025 | 85.85 | 86.97 | 81.03 | 81.79 | 81.79 | -2.43% | 34,351,744 |
Apr 7, 2025 | 80.24 | 86.26 | 79.81 | 83.83 | 83.83 | 0.77% | 36,884,944 |
Apr 4, 2025 | 85.64 | 87.39 | 82.65 | 83.19 | 83.19 | -4.66% | 36,209,015 |
Apr 3, 2025 | 86.28 | 89.88 | 86.28 | 87.26 | 87.26 | -2.79% | 33,012,927 |
Apr 2, 2025 | 88.20 | 90.15 | 88.12 | 89.76 | 89.76 | 1.05% | 19,384,137 |
Apr 1, 2025 | 87.54 | 89.11 | 87.37 | 88.83 | 88.83 | 1.18% | 22,080,252 |
Mar 31, 2025 | 84.76 | 88.20 | 84.37 | 87.79 | 87.79 | 3.10% | 30,269,313 |
Mar 28, 2025 | 85.43 | 85.83 | 84.70 | 85.15 | 85.15 | -0.56% | 14,790,567 |
Mar 27, 2025 | 84.78 | 86.11 | 84.78 | 85.63 | 85.63 | 0.49% | 16,782,807 |
Mar 26, 2025 | 85.19 | 85.56 | 84.57 | 85.21 | 85.21 | 0.53% | 27,241,495 |
Mar 25, 2025 | 86.76 | 87.31 | 84.62 | 84.76 | 84.76 | -3.12% | 27,908,573 |
Mar 24, 2025 | 86.47 | 87.65 | 86.35 | 87.49 | 87.49 | 1.76% | 17,900,732 |
Mar 21, 2025 | 85.28 | 86.23 | 84.78 | 85.98 | 85.98 | 0.20% | 26,797,178 |
Mar 20, 2025 | 85.81 | 87.08 | 85.52 | 85.81 | 85.58 | -0.60% | 18,185,506 |
Mar 19, 2025 | 85.95 | 86.79 | 85.62 | 86.33 | 86.10 | 0.86% | 24,555,857 |
Mar 18, 2025 | 87.44 | 87.68 | 85.50 | 85.59 | 85.36 | -2.14% | 17,850,930 |
Mar 17, 2025 | 85.13 | 87.99 | 84.98 | 87.46 | 87.22 | 2.47% | 26,297,768 |
Mar 14, 2025 | 84.96 | 85.37 | 84.06 | 85.35 | 85.12 | 1.01% | 35,500,647 |
Mar 13, 2025 | 84.94 | 85.45 | 83.87 | 84.50 | 84.27 | -0.82% | 31,507,753 |
Mar 12, 2025 | 87.88 | 89.10 | 84.88 | 85.20 | 84.97 | -2.56% | 33,301,609 |
Mar 11, 2025 | 87.29 | 89.35 | 87.14 | 87.44 | 87.20 | -0.43% | 28,687,586 |
Mar 10, 2025 | 89.76 | 90.23 | 86.61 | 87.82 | 87.58 | -4.25% | 35,029,553 |
Mar 7, 2025 | 93.94 | 93.95 | 90.76 | 91.72 | 91.47 | -3.09% | 35,913,156 |
Mar 6, 2025 | 94.80 | 96.19 | 94.18 | 94.64 | 94.38 | -1.40% | 19,957,804 |
Mar 5, 2025 | 94.97 | 96.39 | 94.75 | 95.98 | 95.72 | 1.06% | 17,638,956 |
Mar 4, 2025 | 95.76 | 97.05 | 94.46 | 94.97 | 94.71 | -2.68% | 25,227,673 |
Mar 3, 2025 | 97.98 | 99.49 | 96.83 | 97.59 | 97.32 | -1.03% | 18,372,193 |
Feb 28, 2025 | 97.79 | 98.86 | 97.17 | 98.61 | 98.34 | 1.88% | 25,451,260 |
Feb 27, 2025 | 95.90 | 98.04 | 95.81 | 96.79 | 96.53 | 0.61% | 16,431,469 |
Feb 26, 2025 | 97.70 | 98.73 | 96.07 | 96.20 | 95.94 | -1.53% | 19,069,721 |
Feb 25, 2025 | 94.35 | 97.91 | 94.24 | 97.69 | 97.42 | 4.29% | 29,331,188 |
Feb 24, 2025 | 94.18 | 94.64 | 92.12 | 93.67 | 93.42 | -1.17% | 29,755,875 |