Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	122.50	124.19	121.62	123.80	123.80	0.40%	21,453,437
Mar 5, 2026	125.38	125.68	121.65	123.31	123.31	-3.52%	28,536,592
Mar 4, 2026	127.11	128.17	126.24	127.81	127.81	-0.08%	16,395,629
Mar 3, 2026	126.52	128.37	125.67	127.91	127.91	0.64%	16,423,708
Mar 2, 2026	127.46	128.75	127.05	127.10	127.10	-0.66%	17,029,334
Feb 27, 2026	125.52	128.60	125.15	127.95	127.95	2.84%	28,556,785
Feb 26, 2026	125.98	127.33	123.94	124.42	124.42	-1.06%	18,564,712
Feb 25, 2026	126.61	127.40	125.42	125.75	125.75	-0.79%	17,333,354
Feb 24, 2026	125.90	128.04	124.91	126.75	126.75	0.75%	20,161,157
Feb 23, 2026	123.52	126.80	122.96	125.81	125.81	2.29%	25,662,807
Feb 20, 2026	123.00	123.48	121.05	122.99	122.99	-1.51%	35,150,954
Feb 19, 2026	128.50	130.10	124.40	124.87	124.87	-1.38%	42,993,256
Feb 18, 2026	128.13	128.87	125.77	126.62	126.62	-1.73%	36,484,996
Feb 17, 2026	133.11	134.69	128.16	128.85	128.85	-3.76%	37,995,927
Feb 13, 2026	132.70	134.65	131.75	133.89	133.89	0.19%	24,131,179
Feb 12, 2026	129.38	134.49	129.31	133.64	133.64	3.78%	33,382,692
Feb 11, 2026	126.70	129.74	126.63	128.77	128.77	1.63%	19,232,142
Feb 10, 2026	128.94	129.34	126.39	126.70	126.70	-1.80%	24,661,953
Feb 9, 2026	131.42	131.79	128.09	129.02	129.02	-1.65%	27,197,291
Feb 6, 2026	127.29	131.70	127.05	131.18	131.18	3.34%	26,593,427
Feb 5, 2026	128.58	129.60	126.56	126.94	126.94	-0.83%	30,517,793
Feb 4, 2026	128.13	129.41	127.09	128.00	128.00	0.23%	27,531,790
Feb 3, 2026	123.65	128.17	123.65	127.71	127.71	2.94%	32,018,678
Feb 2, 2026	119.50	124.20	119.05	124.06	124.06	4.13%	31,210,059
Jan 30, 2026	116.91	119.41	116.60	119.14	119.14	1.47%	22,215,386
Jan 29, 2026	116.45	117.66	116.07	117.41	117.41	0.72%	16,381,111
Jan 28, 2026	116.64	117.46	115.87	116.57	116.57	-0.32%	16,341,996
Jan 27, 2026	117.50	117.63	115.48	116.94	116.94	-0.60%	22,968,630
Jan 26, 2026	117.81	118.85	117.39	117.64	117.64	-0.08%	19,552,228
Jan 23, 2026	118.17	118.61	117.14	117.73	117.73	-0.08%	20,806,906
Jan 22, 2026	119.29	119.52	117.65	117.83	117.83	-1.28%	24,547,334
Jan 21, 2026	118.08	120.49	117.55	119.36	119.36	0.55%	34,811,697
Jan 20, 2026	120.89	121.62	117.61	118.71	118.71	-0.83%	45,333,984
Jan 16, 2026	118.67	120.60	116.90	119.70	119.70	0.42%	415,144,621
Jan 15, 2026	119.98	120.87	118.73	119.20	119.20	-0.70%	34,559,430
Jan 14, 2026	120.19	121.24	119.03	120.04	120.04	-0.27%	32,764,044
Jan 13, 2026	117.89	120.51	117.73	120.36	120.36	2.03%	31,222,058
Jan 12, 2026	117.50	118.84	116.41	117.97	117.97	3.00%	49,182,081
Jan 9, 2026	112.26	115.46	112.26	114.53	114.53	1.29%	21,902,859
Jan 8, 2026	111.29	113.47	109.81	113.07	113.07	0.31%	24,058,262
Jan 7, 2026	114.19	114.73	112.10	112.72	112.72	-1.42%	23,306,003
Jan 6, 2026	112.40	114.79	111.99	114.34	114.34	1.45%	20,120,817
Jan 5, 2026	112.82	113.73	112.15	112.71	112.71	-0.04%	19,557,620
Jan 2, 2026	111.43	112.79	111.12	112.76	112.76	1.21%	14,306,560
Dec 31, 2025	111.73	112.25	111.32	111.41	111.41	-0.46%	11,487,434
Dec 30, 2025	111.89	112.69	111.84	111.92	111.92	-0.54%	11,730,590
Dec 29, 2025	111.59	112.78	111.57	112.53	112.53	0.71%	12,979,573
Dec 26, 2025	111.72	111.97	111.36	111.74	111.74	0.12%	9,003,791
Dec 24, 2025	110.90	111.71	110.55	111.61	111.61	0.64%	9,009,629
Dec 23, 2025	111.99	112.35	110.70	110.90	110.90	-1.51%	20,319,917