Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	98.07	99.05	96.76	96.83	-	-1.15%	32,532,008
Aug 21, 2025	99.41	99.45	96.95	97.96	97.96	-4.49%	51,825,050
Aug 20, 2025	101.15	102.65	100.93	102.57	102.57	1.26%	18,655,026
Aug 19, 2025	100.96	102.43	100.80	101.29	101.29	0.59%	16,999,004
Aug 18, 2025	100.00	100.88	99.92	100.70	100.70	0.70%	11,656,135
Aug 15, 2025	100.63	100.77	99.54	100.00	100.00	-0.84%	13,604,944
Aug 14, 2025	101.22	101.44	100.72	100.85	100.61	-0.14%	10,858,447
Aug 13, 2025	102.15	102.81	100.85	100.99	100.75	-2.54%	19,398,499
Aug 12, 2025	104.25	104.31	103.37	103.62	103.38	-0.30%	17,919,327
Aug 11, 2025	103.90	104.33	103.11	103.93	103.69	0.19%	12,856,706
Aug 8, 2025	103.37	104.72	103.15	103.73	103.49	0.59%	12,394,722
Aug 7, 2025	103.46	103.90	102.11	103.12	102.88	-0.23%	12,509,479
Aug 6, 2025	99.46	103.69	99.46	103.36	103.12	4.08%	23,738,420
Aug 5, 2025	99.67	100.47	98.91	99.31	99.08	-0.28%	17,977,008
Aug 4, 2025	98.20	99.91	98.20	99.59	99.36	1.12%	19,050,206
Aug 1, 2025	98.00	98.83	97.67	98.49	98.26	0.52%	16,750,407
Jul 31, 2025	97.44	98.63	97.31	97.98	97.75	0.40%	15,651,348
Jul 30, 2025	98.61	98.88	97.29	97.59	97.36	-0.75%	13,864,096
Jul 29, 2025	97.78	98.72	97.34	98.33	98.10	0.74%	14,034,265
Jul 28, 2025	97.28	98.13	97.08	97.61	97.38	0.14%	12,293,060
Jul 25, 2025	96.84	97.65	96.53	97.47	97.24	0.90%	12,868,466
Jul 24, 2025	95.57	96.96	95.35	96.60	96.37	0.96%	14,991,517
Jul 23, 2025	96.01	96.29	95.29	95.68	95.46	-0.18%	9,729,672
Jul 22, 2025	95.84	96.67	95.74	95.85	95.63	0.19%	9,049,130
Jul 21, 2025	95.26	96.64	95.10	95.67	95.45	0.65%	13,450,359
Jul 18, 2025	95.09	95.48	94.43	95.05	94.83	-0.04%	14,636,294
Jul 17, 2025	95.08	95.63	94.89	95.09	94.87	-0.06%	11,165,126
Jul 16, 2025	95.42	95.83	94.61	95.15	94.93	-0.25%	11,181,552
Jul 15, 2025	95.60	95.78	94.94	95.39	95.17	-0.41%	10,450,759
Jul 14, 2025	94.51	95.84	94.38	95.78	95.56	1.46%	13,779,084
Jul 11, 2025	95.01	95.53	94.23	94.40	94.18	-0.48%	14,595,047
Jul 10, 2025	96.66	96.78	94.74	94.86	94.64	-2.01%	18,894,787
Jul 9, 2025	97.15	97.29	96.38	96.81	96.58	-0.29%	13,702,615
Jul 8, 2025	98.82	99.17	96.51	97.09	96.86	-2.27%	16,874,954
Jul 7, 2025	98.23	99.35	97.62	99.35	99.12	1.01%	12,930,913
Jul 3, 2025	97.70	98.48	97.42	98.36	98.13	0.77%	7,686,204
Jul 2, 2025	98.13	98.38	97.06	97.61	97.38	-0.64%	12,501,965
Jul 1, 2025	97.60	99.19	97.42	98.24	98.01	0.47%	15,635,847
Jun 30, 2025	97.23	98.14	96.31	97.78	97.55	0.52%	17,803,030
Jun 27, 2025	96.32	97.76	96.16	97.27	97.04	1.30%	31,431,912
Jun 26, 2025	96.90	97.34	95.92	96.02	95.80	-1.27%	19,361,417
Jun 25, 2025	98.31	98.56	97.15	97.26	97.03	-0.76%	11,154,676
Jun 24, 2025	97.73	99.11	97.25	98.00	97.77	0.13%	22,403,655
Jun 23, 2025	95.92	97.93	95.67	97.87	97.64	1.82%	20,432,351
Jun 20, 2025	95.24	96.31	95.20	96.12	95.90	1.08%	20,604,918
Jun 18, 2025	94.57	95.49	94.09	95.09	94.87	0.89%	11,333,690
Jun 17, 2025	93.95	94.82	93.62	94.25	94.03	-0.04%	14,935,630
Jun 16, 2025	94.75	95.78	94.10	94.29	94.07	-0.16%	14,881,663
Jun 13, 2025	94.52	95.32	94.01	94.44	94.22	-0.41%	18,694,739
Jun 12, 2025	94.89	95.26	93.43	94.83	94.61	-1.01%	17,845,704