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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202596.9698.9396.6098.72-1.67%29,812,564
May 29, 202597.6397.7796.8597.1097.10-0.14%14,343,738
May 28, 202597.5298.2497.0697.2497.24-0.35%11,220,098
May 27, 202597.3097.8096.5897.5897.581.29%17,180,937
May 23, 202595.3496.5495.0096.3496.340.43%13,668,621
May 22, 202596.5496.9695.8295.9395.93-0.52%13,712,163
May 21, 202597.1397.7695.9896.4396.43-1.40%15,742,336
May 20, 202598.5698.8296.5297.8097.80-0.33%15,609,610
May 19, 202596.6598.2895.8198.1298.12-0.12%20,041,573
May 16, 202596.1499.2096.0098.2498.241.96%33,746,187
May 15, 202594.3096.7291.8996.3596.35-0.50%44,026,125
May 14, 202596.0397.3395.8396.8396.830.99%25,620,110
May 13, 202596.5097.3295.2395.8895.88-0.90%19,746,658
May 12, 202597.6797.9795.6296.7596.750.03%26,783,925
May 9, 202596.7597.2096.2996.7296.72-0.73%13,697,822
May 8, 202598.7599.3397.3697.4397.19-1.42%14,461,119
May 7, 202598.5599.2398.3198.8398.590.28%11,310,191
May 6, 202598.7499.4798.4198.5598.31-0.79%10,625,999
May 5, 202598.9499.7498.5399.3399.090.59%12,439,132
May 2, 202597.9599.2297.8598.7598.511.38%16,031,373
May 1, 202597.0297.9096.5997.4197.170.16%13,171,784
Apr 30, 202595.9497.7894.9397.2597.011.26%21,639,860
Apr 29, 202594.8496.1894.4296.0495.810.86%12,679,025
Apr 28, 202595.1096.0094.3495.2294.990.14%12,950,000
Apr 25, 202595.8096.4794.3695.0994.86-0.78%15,317,220
Apr 24, 202594.7196.2293.6695.8495.610.93%13,444,528
Apr 23, 202595.0296.6094.1694.9694.730.12%18,046,886
Apr 22, 202592.8895.2992.8894.8594.622.64%15,407,774
Apr 21, 202593.0294.0891.3492.4192.19-0.87%18,361,208
Apr 17, 202591.8393.8791.6293.2292.992.23%21,393,917
Apr 16, 202594.0094.3090.6191.1990.97-2.96%22,229,105
Apr 15, 202594.8296.0393.8793.9793.74-0.80%21,871,213
Apr 14, 202593.2795.4492.9094.7394.502.08%27,742,915
Apr 11, 202590.6893.3590.0192.8092.582.42%25,508,136
Apr 10, 202588.7391.8788.1690.6190.391.13%34,735,323
Apr 9, 202583.3390.8083.0289.6089.389.55%46,632,755
Apr 8, 202585.8586.9781.0381.7981.59-2.43%34,351,744
Apr 7, 202580.2486.2679.8183.8383.630.77%36,884,944
Apr 4, 202585.6487.3982.6583.1982.99-4.66%36,209,015
Apr 3, 202586.2889.8886.2887.2687.05-2.79%33,012,927
Apr 2, 202588.2090.1588.1289.7689.541.05%19,384,137
Apr 1, 202587.5489.1187.3788.8388.621.18%22,080,252
Mar 31, 202584.7688.2084.3787.7987.583.10%30,269,313
Mar 28, 202585.4385.8384.7085.1584.94-0.56%14,790,567
Mar 27, 202584.7886.1184.7885.6385.420.49%16,782,807
Mar 26, 202585.1985.5684.5785.2185.000.53%27,241,495
Mar 25, 202586.7687.3184.6284.7684.56-3.12%27,908,573
Mar 24, 202586.4787.6586.3587.4987.281.76%17,900,732
Mar 21, 202585.2886.2384.7885.9885.770.20%26,797,178
Mar 20, 202585.8187.0885.5285.8185.37-0.60%18,185,506