Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	111.73	112.21	111.66	112.13	-	0.19%	489,288
Dec 30, 2025	111.89	112.69	111.84	111.92	111.92	-0.54%	11,695,136
Dec 29, 2025	111.59	112.78	111.57	112.53	112.53	0.71%	12,493,603
Dec 26, 2025	111.72	111.97	111.36	111.74	111.74	0.12%	8,888,852
Dec 24, 2025	110.90	111.71	110.55	111.61	111.61	0.64%	8,877,994
Dec 23, 2025	111.99	112.35	110.70	110.90	110.90	-1.51%	20,174,964
Dec 22, 2025	114.01	114.32	112.22	112.60	112.60	-1.54%	21,348,371
Dec 19, 2025	115.14	115.28	113.53	114.36	114.36	-0.41%	49,397,061
Dec 18, 2025	115.01	116.48	114.61	114.83	114.83	-0.72%	19,414,418
Dec 17, 2025	115.20	116.39	115.07	115.66	115.66	0.21%	12,054,764
Dec 16, 2025	116.58	116.88	114.95	115.42	115.42	-1.17%	18,300,639
Dec 15, 2025	116.93	117.45	115.64	116.79	116.79	0.08%	17,203,853
Dec 12, 2025	115.26	116.95	115.02	116.70	116.70	1.02%	18,361,240
Dec 11, 2025	113.14	115.87	112.85	115.52	115.29	2.07%	20,623,324
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
Dec 2, 2025	111.47	112.65	110.79	112.41	112.18	0.79%	18,711,768
Dec 1, 2025	110.51	111.76	110.36	111.53	111.30	0.92%	17,236,750
Nov 28, 2025	109.30	110.70	109.00	110.51	110.29	1.29%	9,846,525
Nov 26, 2025	107.20	109.59	107.17	109.10	108.88	1.96%	17,783,281
Nov 25, 2025	104.61	107.42	104.23	107.00	106.78	2.83%	20,212,882
Nov 24, 2025	105.36	106.27	103.76	104.06	103.85	-1.20%	42,519,159
Nov 21, 2025	107.98	108.15	104.72	105.32	105.11	-1.67%	41,420,780
Nov 20, 2025	103.94	107.91	102.68	107.11	106.89	6.46%	50,375,920
Nov 19, 2025	101.58	101.71	99.68	100.61	100.41	-0.77%	22,157,029
Nov 18, 2025	102.98	103.34	101.38	101.39	101.18	-1.52%	17,604,460
Nov 17, 2025	102.58	103.32	102.10	102.95	102.74	0.46%	15,289,373
Nov 14, 2025	100.20	102.49	98.88	102.48	102.27	-0.06%	23,424,211
Nov 13, 2025	103.59	103.93	102.02	102.54	102.33	-0.87%	18,088,506
Nov 12, 2025	103.35	103.60	102.66	103.44	103.23	-	12,084,407
Nov 11, 2025	102.50	103.74	102.32	103.44	103.23	1.00%	13,182,144
Nov 10, 2025	102.15	102.67	101.60	102.42	102.21	-0.17%	14,507,603
Nov 7, 2025	102.13	102.97	101.73	102.59	102.38	0.89%	17,248,716
Nov 6, 2025	101.34	101.93	100.03	101.68	101.47	0.21%	14,866,025
Nov 5, 2025	101.74	102.68	100.85	101.47	101.26	-0.78%	13,356,821
Nov 4, 2025	102.13	102.62	101.46	102.27	102.06	0.67%	12,636,350
Nov 3, 2025	100.82	101.80	100.40	101.59	101.38	0.41%	14,811,687
Oct 31, 2025	101.70	102.10	100.18	101.18	100.97	-1.03%	20,237,018
Oct 30, 2025	102.20	103.37	101.96	102.23	102.02	-0.22%	14,065,077
Oct 29, 2025	102.91	103.67	102.11	102.46	102.25	-0.69%	11,986,407
Oct 28, 2025	104.06	104.14	103.05	103.17	102.96	-1.24%	13,322,994
Oct 27, 2025	106.34	106.36	104.15	104.47	104.26	-1.60%	16,375,860
Oct 24, 2025	107.07	107.17	105.51	106.17	105.95	-0.65%	10,317,959
Oct 23, 2025	107.35	107.57	105.78	106.86	106.64	-0.26%	11,408,241
Oct 22, 2025	106.55	107.77	105.66	107.14	106.92	0.87%	12,296,490
Oct 21, 2025	107.33	107.48	106.18	106.22	106.00	-0.78%	10,899,733