Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	118.08	118.77	117.55	117.90	-	-0.68%	14,569,858
Jan 20, 2026	120.89	121.62	117.61	118.71	118.71	-0.83%	45,035,924
Jan 16, 2026	118.67	120.60	116.90	119.70	119.70	0.42%	415,042,996
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
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