Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	132.70	134.65	131.75	133.89	133.89	0.19%	24,011,235
Feb 12, 2026	129.38	134.49	129.31	133.64	133.64	3.78%	33,356,753
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
Dec 22, 2025	114.01	114.32	112.22	112.60	112.60	-1.54%	21,473,912
Dec 19, 2025	115.14	115.28	113.53	114.36	114.36	-0.41%	50,043,755
Dec 18, 2025	115.01	116.48	114.61	114.83	114.83	-0.72%	21,476,675
Dec 17, 2025	115.20	116.39	115.07	115.66	115.66	0.21%	16,177,750
Dec 16, 2025	116.58	116.88	114.95	115.42	115.42	-1.17%	19,642,346
Dec 15, 2025	116.93	117.45	115.64	116.79	116.79	0.08%	18,713,743
Dec 12, 2025	115.26	116.95	115.02	116.70	116.70	1.02%	19,092,414
Dec 11, 2025	113.14	115.87	112.85	115.52	115.29	2.07%	21,586,640
Dec 10, 2025	115.35	116.23	112.99	113.18	112.95	-1.63%	22,859,578
Dec 9, 2025	113.95	115.72	113.02	115.06	114.83	1.32%	24,326,690
Dec 8, 2025	114.57	114.99	112.30	113.56	113.33	-1.35%	22,700,747
Dec 5, 2025	114.73	116.27	114.68	115.11	114.88	0.24%	23,956,427
Dec 4, 2025	113.62	114.89	113.16	114.84	114.61	0.38%	25,905,147
Dec 3, 2025	112.50	114.89	112.22	114.41	114.18	1.78%	24,478,281