Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
84.75
-2.74 (-3.13%)
At close: Mar 25, 2025, 4:00 PM
84.90
+0.15 (0.18%)
After-hours: Mar 25, 2025, 7:43 PM EST
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 86.76 | 87.31 | 84.62 | 84.76 | 84.76 | -3.12% | 27,750,031 |
| Mar 24, 2025 | 86.47 | 87.65 | 86.35 | 87.49 | 87.49 | 1.76% | 17,900,732 |
| Mar 21, 2025 | 85.28 | 86.23 | 84.78 | 85.98 | 85.98 | 0.20% | 26,797,178 |
| Mar 20, 2025 | 85.81 | 87.08 | 85.52 | 85.81 | 85.58 | -0.60% | 18,185,506 |
| Mar 19, 2025 | 85.95 | 86.79 | 85.62 | 86.33 | 86.10 | 0.86% | 24,555,857 |
| Mar 18, 2025 | 87.44 | 87.68 | 85.50 | 85.59 | 85.36 | -2.14% | 17,850,930 |
| Mar 17, 2025 | 85.13 | 87.99 | 84.98 | 87.46 | 87.22 | 2.47% | 26,297,768 |
| Mar 14, 2025 | 84.96 | 85.37 | 84.06 | 85.35 | 85.12 | 1.01% | 35,500,647 |
| Mar 13, 2025 | 84.94 | 85.45 | 83.87 | 84.50 | 84.27 | -0.82% | 31,507,753 |
| Mar 12, 2025 | 87.88 | 89.10 | 84.88 | 85.20 | 84.97 | -2.56% | 33,301,609 |
| Mar 11, 2025 | 87.29 | 89.35 | 87.14 | 87.44 | 87.20 | -0.43% | 28,687,586 |
| Mar 10, 2025 | 89.76 | 90.23 | 86.61 | 87.82 | 87.58 | -4.25% | 35,029,553 |
| Mar 7, 2025 | 93.94 | 93.95 | 90.76 | 91.72 | 91.47 | -3.09% | 35,913,156 |
| Mar 6, 2025 | 94.80 | 96.19 | 94.18 | 94.64 | 94.38 | -1.40% | 19,957,804 |
| Mar 5, 2025 | 94.97 | 96.39 | 94.75 | 95.98 | 95.72 | 1.06% | 17,638,956 |
| Mar 4, 2025 | 95.76 | 97.05 | 94.46 | 94.97 | 94.71 | -2.68% | 25,227,673 |
| Mar 3, 2025 | 97.98 | 99.49 | 96.83 | 97.59 | 97.32 | -1.03% | 18,372,193 |
| Feb 28, 2025 | 97.79 | 98.86 | 97.17 | 98.61 | 98.34 | 1.88% | 25,451,260 |
| Feb 27, 2025 | 95.90 | 98.04 | 95.81 | 96.79 | 96.53 | 0.61% | 16,431,469 |
| Feb 26, 2025 | 97.70 | 98.73 | 96.07 | 96.20 | 95.94 | -1.53% | 19,069,721 |
| Feb 25, 2025 | 94.35 | 97.91 | 94.24 | 97.69 | 97.42 | 4.29% | 29,331,188 |
| Feb 24, 2025 | 94.18 | 94.64 | 92.12 | 93.67 | 93.42 | -1.17% | 29,755,875 |
| Feb 21, 2025 | 96.53 | 96.85 | 94.12 | 94.78 | 94.52 | -2.50% | 35,014,806 |
| Feb 20, 2025 | 98.78 | 100.12 | 96.68 | 97.21 | 96.95 | -6.53% | 55,450,924 |
| Feb 19, 2025 | 103.85 | 104.20 | 102.55 | 104.00 | 103.72 | 0.21% | 18,507,981 |
| Feb 18, 2025 | 103.72 | 103.99 | 102.51 | 103.78 | 103.50 | -0.25% | 18,247,314 |
| Feb 14, 2025 | 105.30 | 105.30 | 103.60 | 104.04 | 103.76 | -0.96% | 14,109,460 |
| Feb 13, 2025 | 104.00 | 105.24 | 103.53 | 105.05 | 104.76 | 1.39% | 12,604,413 |
| Feb 12, 2025 | 102.12 | 103.90 | 102.04 | 103.61 | 103.33 | 1.11% | 15,162,125 |
| Feb 11, 2025 | 102.62 | 102.85 | 101.85 | 102.47 | 102.19 | -0.44% | 11,953,632 |
| Feb 10, 2025 | 101.95 | 102.93 | 101.25 | 102.92 | 102.64 | 1.75% | 15,274,644 |
| Feb 7, 2025 | 103.00 | 103.11 | 101.11 | 101.15 | 100.87 | -1.65% | 12,451,072 |
| Feb 6, 2025 | 102.53 | 103.02 | 101.94 | 102.85 | 102.57 | 0.38% | 13,088,467 |
| Feb 5, 2025 | 100.65 | 102.58 | 100.54 | 102.46 | 102.18 | 1.68% | 15,926,717 |
| Feb 4, 2025 | 99.97 | 100.95 | 99.69 | 100.77 | 100.50 | 1.24% | 15,201,194 |
| Feb 3, 2025 | 96.77 | 99.79 | 96.47 | 99.54 | 99.27 | 1.41% | 20,484,152 |
| Jan 31, 2025 | 99.00 | 99.00 | 97.70 | 98.16 | 97.89 | -0.50% | 16,413,893 |
| Jan 30, 2025 | 97.69 | 98.93 | 97.42 | 98.65 | 98.38 | 1.18% | 11,012,220 |
| Jan 29, 2025 | 97.43 | 98.17 | 97.22 | 97.50 | 97.23 | 0.22% | 11,261,444 |
| Jan 28, 2025 | 97.23 | 97.84 | 96.73 | 97.29 | 97.03 | -0.11% | 14,641,621 |
| Jan 27, 2025 | 95.90 | 97.46 | 94.82 | 97.40 | 97.14 | 2.79% | 18,880,614 |
| Jan 24, 2025 | 93.54 | 95.01 | 93.46 | 94.76 | 94.50 | 1.01% | 14,973,773 |
| Jan 23, 2025 | 92.96 | 93.81 | 92.32 | 93.81 | 93.55 | 0.62% | 14,198,438 |
| Jan 22, 2025 | 93.77 | 94.00 | 92.52 | 93.23 | 92.98 | 0.16% | 15,567,057 |
| Jan 21, 2025 | 92.48 | 94.24 | 92.31 | 93.08 | 92.83 | 1.24% | 23,247,451 |
| Jan 17, 2025 | 92.07 | 92.26 | 91.05 | 91.94 | 91.69 | 0.70% | 15,868,213 |
| Jan 16, 2025 | 91.50 | 91.72 | 90.12 | 91.30 | 91.05 | -0.04% | 13,267,723 |
| Jan 15, 2025 | 91.07 | 91.73 | 90.81 | 91.34 | 91.09 | 0.61% | 17,348,174 |
| Jan 14, 2025 | 91.86 | 91.98 | 90.57 | 90.79 | 90.54 | -0.81% | 13,549,159 |
| Jan 13, 2025 | 92.12 | 92.43 | 91.10 | 91.53 | 91.28 | -1.58% | 18,617,077 |