Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
98.72
+1.62 (1.67%)
At close: May 30, 2025, 4:00 PM
98.65
-0.07 (-0.07%)
After-hours: May 30, 2025, 4:40 PM EDT
Walmart Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 96.96 | 98.93 | 96.60 | 98.72 | - | 1.67% | 29,812,564 |
May 29, 2025 | 97.63 | 97.77 | 96.85 | 97.10 | 97.10 | -0.14% | 14,343,738 |
May 28, 2025 | 97.52 | 98.24 | 97.06 | 97.24 | 97.24 | -0.35% | 11,220,098 |
May 27, 2025 | 97.30 | 97.80 | 96.58 | 97.58 | 97.58 | 1.29% | 17,180,937 |
May 23, 2025 | 95.34 | 96.54 | 95.00 | 96.34 | 96.34 | 0.43% | 13,668,621 |
May 22, 2025 | 96.54 | 96.96 | 95.82 | 95.93 | 95.93 | -0.52% | 13,712,163 |
May 21, 2025 | 97.13 | 97.76 | 95.98 | 96.43 | 96.43 | -1.40% | 15,742,336 |
May 20, 2025 | 98.56 | 98.82 | 96.52 | 97.80 | 97.80 | -0.33% | 15,609,610 |
May 19, 2025 | 96.65 | 98.28 | 95.81 | 98.12 | 98.12 | -0.12% | 20,041,573 |
May 16, 2025 | 96.14 | 99.20 | 96.00 | 98.24 | 98.24 | 1.96% | 33,746,187 |
May 15, 2025 | 94.30 | 96.72 | 91.89 | 96.35 | 96.35 | -0.50% | 44,026,125 |
May 14, 2025 | 96.03 | 97.33 | 95.83 | 96.83 | 96.83 | 0.99% | 25,620,110 |
May 13, 2025 | 96.50 | 97.32 | 95.23 | 95.88 | 95.88 | -0.90% | 19,746,658 |
May 12, 2025 | 97.67 | 97.97 | 95.62 | 96.75 | 96.75 | 0.03% | 26,783,925 |
May 9, 2025 | 96.75 | 97.20 | 96.29 | 96.72 | 96.72 | -0.73% | 13,697,822 |
May 8, 2025 | 98.75 | 99.33 | 97.36 | 97.43 | 97.19 | -1.42% | 14,461,119 |
May 7, 2025 | 98.55 | 99.23 | 98.31 | 98.83 | 98.59 | 0.28% | 11,310,191 |
May 6, 2025 | 98.74 | 99.47 | 98.41 | 98.55 | 98.31 | -0.79% | 10,625,999 |
May 5, 2025 | 98.94 | 99.74 | 98.53 | 99.33 | 99.09 | 0.59% | 12,439,132 |
May 2, 2025 | 97.95 | 99.22 | 97.85 | 98.75 | 98.51 | 1.38% | 16,031,373 |
May 1, 2025 | 97.02 | 97.90 | 96.59 | 97.41 | 97.17 | 0.16% | 13,171,784 |
Apr 30, 2025 | 95.94 | 97.78 | 94.93 | 97.25 | 97.01 | 1.26% | 21,639,860 |
Apr 29, 2025 | 94.84 | 96.18 | 94.42 | 96.04 | 95.81 | 0.86% | 12,679,025 |
Apr 28, 2025 | 95.10 | 96.00 | 94.34 | 95.22 | 94.99 | 0.14% | 12,950,000 |
Apr 25, 2025 | 95.80 | 96.47 | 94.36 | 95.09 | 94.86 | -0.78% | 15,317,220 |
Apr 24, 2025 | 94.71 | 96.22 | 93.66 | 95.84 | 95.61 | 0.93% | 13,444,528 |
Apr 23, 2025 | 95.02 | 96.60 | 94.16 | 94.96 | 94.73 | 0.12% | 18,046,886 |
Apr 22, 2025 | 92.88 | 95.29 | 92.88 | 94.85 | 94.62 | 2.64% | 15,407,774 |
Apr 21, 2025 | 93.02 | 94.08 | 91.34 | 92.41 | 92.19 | -0.87% | 18,361,208 |
Apr 17, 2025 | 91.83 | 93.87 | 91.62 | 93.22 | 92.99 | 2.23% | 21,393,917 |
Apr 16, 2025 | 94.00 | 94.30 | 90.61 | 91.19 | 90.97 | -2.96% | 22,229,105 |
Apr 15, 2025 | 94.82 | 96.03 | 93.87 | 93.97 | 93.74 | -0.80% | 21,871,213 |
Apr 14, 2025 | 93.27 | 95.44 | 92.90 | 94.73 | 94.50 | 2.08% | 27,742,915 |
Apr 11, 2025 | 90.68 | 93.35 | 90.01 | 92.80 | 92.58 | 2.42% | 25,508,136 |
Apr 10, 2025 | 88.73 | 91.87 | 88.16 | 90.61 | 90.39 | 1.13% | 34,735,323 |
Apr 9, 2025 | 83.33 | 90.80 | 83.02 | 89.60 | 89.38 | 9.55% | 46,632,755 |
Apr 8, 2025 | 85.85 | 86.97 | 81.03 | 81.79 | 81.59 | -2.43% | 34,351,744 |
Apr 7, 2025 | 80.24 | 86.26 | 79.81 | 83.83 | 83.63 | 0.77% | 36,884,944 |
Apr 4, 2025 | 85.64 | 87.39 | 82.65 | 83.19 | 82.99 | -4.66% | 36,209,015 |
Apr 3, 2025 | 86.28 | 89.88 | 86.28 | 87.26 | 87.05 | -2.79% | 33,012,927 |
Apr 2, 2025 | 88.20 | 90.15 | 88.12 | 89.76 | 89.54 | 1.05% | 19,384,137 |
Apr 1, 2025 | 87.54 | 89.11 | 87.37 | 88.83 | 88.62 | 1.18% | 22,080,252 |
Mar 31, 2025 | 84.76 | 88.20 | 84.37 | 87.79 | 87.58 | 3.10% | 30,269,313 |
Mar 28, 2025 | 85.43 | 85.83 | 84.70 | 85.15 | 84.94 | -0.56% | 14,790,567 |
Mar 27, 2025 | 84.78 | 86.11 | 84.78 | 85.63 | 85.42 | 0.49% | 16,782,807 |
Mar 26, 2025 | 85.19 | 85.56 | 84.57 | 85.21 | 85.00 | 0.53% | 27,241,495 |
Mar 25, 2025 | 86.76 | 87.31 | 84.62 | 84.76 | 84.56 | -3.12% | 27,908,573 |
Mar 24, 2025 | 86.47 | 87.65 | 86.35 | 87.49 | 87.28 | 1.76% | 17,900,732 |
Mar 21, 2025 | 85.28 | 86.23 | 84.78 | 85.98 | 85.77 | 0.20% | 26,797,178 |
Mar 20, 2025 | 85.81 | 87.08 | 85.52 | 85.81 | 85.37 | -0.60% | 18,185,506 |