Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	103.94	107.91	102.68	107.11	107.11	6.46%	50,350,056
Nov 19, 2025	101.58	101.71	99.68	100.61	100.61	-0.77%	22,157,029
Nov 18, 2025	102.98	103.34	101.38	101.39	101.39	-1.52%	17,604,460
Nov 17, 2025	102.58	103.32	102.10	102.95	102.95	0.46%	15,289,373
Nov 14, 2025	100.20	102.49	98.88	102.48	102.48	-0.06%	23,424,211
Nov 13, 2025	103.59	103.93	102.02	102.54	102.54	-0.87%	18,088,506
Nov 12, 2025	103.35	103.60	102.66	103.44	103.44	-	12,084,407
Nov 11, 2025	102.50	103.74	102.32	103.44	103.44	1.00%	13,182,144
Nov 10, 2025	102.15	102.67	101.60	102.42	102.42	-0.17%	14,507,603
Nov 7, 2025	102.13	102.97	101.73	102.59	102.59	0.89%	17,248,716
Nov 6, 2025	101.34	101.93	100.03	101.68	101.68	0.21%	14,866,025
Nov 5, 2025	101.74	102.68	100.85	101.47	101.47	-0.78%	13,356,821
Nov 4, 2025	102.13	102.62	101.46	102.27	102.27	0.67%	12,636,350
Nov 3, 2025	100.82	101.80	100.40	101.59	101.59	0.41%	14,811,687
Oct 31, 2025	101.70	102.10	100.18	101.18	101.18	-1.03%	20,237,018
Oct 30, 2025	102.20	103.37	101.96	102.23	102.23	-0.22%	14,065,077
Oct 29, 2025	102.91	103.67	102.11	102.46	102.46	-0.69%	11,986,407
Oct 28, 2025	104.06	104.14	103.05	103.17	103.17	-1.24%	13,322,994
Oct 27, 2025	106.34	106.36	104.15	104.47	104.47	-1.60%	16,375,860
Oct 24, 2025	107.07	107.17	105.51	106.17	106.17	-0.65%	10,317,959
Oct 23, 2025	107.35	107.57	105.78	106.86	106.86	-0.26%	11,408,241
Oct 22, 2025	106.55	107.77	105.66	107.14	107.14	0.87%	12,296,490
Oct 21, 2025	107.33	107.48	106.18	106.22	106.22	-0.78%	10,899,733
Oct 20, 2025	107.85	108.25	106.61	107.05	107.05	-0.63%	10,581,220
Oct 17, 2025	107.17	108.20	106.22	107.73	107.73	1.18%	13,735,594
Oct 16, 2025	109.20	109.58	105.66	106.47	106.47	-2.35%	16,366,166
Oct 15, 2025	107.32	109.56	107.30	109.03	109.03	1.70%	21,416,294
Oct 14, 2025	104.05	107.92	102.89	107.21	107.21	4.98%	30,859,504
Oct 13, 2025	101.37	102.45	101.07	102.12	102.12	0.27%	10,871,182
Oct 10, 2025	102.05	103.63	101.52	101.84	101.84	0.07%	18,519,435
Oct 9, 2025	103.13	103.45	100.37	101.77	101.77	-1.10%	19,508,017
Oct 8, 2025	103.02	103.26	102.15	102.90	102.90	-0.33%	13,584,084
Oct 7, 2025	102.38	103.25	100.95	103.24	103.24	0.53%	15,538,855
Oct 6, 2025	101.88	103.07	101.58	102.70	102.70	0.62%	13,303,560
Oct 3, 2025	101.46	102.82	101.20	102.07	102.07	0.36%	11,867,483
Oct 2, 2025	101.45	102.14	99.87	101.70	101.70	-0.26%	15,605,363
Oct 1, 2025	102.56	102.86	100.55	101.96	101.96	-1.07%	16,142,766
Sep 30, 2025	103.00	103.94	102.72	103.06	103.06	-0.02%	13,873,389
Sep 29, 2025	103.05	103.31	102.08	103.08	103.08	-0.08%	15,477,159
Sep 26, 2025	102.88	103.49	102.47	103.16	103.16	0.11%	11,859,265
Sep 25, 2025	103.22	103.51	102.58	103.05	103.05	0.31%	13,366,747
Sep 24, 2025	103.04	103.47	102.48	102.73	102.73	0.20%	11,391,834
Sep 23, 2025	102.41	102.68	101.33	102.52	102.52	-0.29%	13,158,658
Sep 22, 2025	102.45	103.20	101.92	102.82	102.82	0.48%	12,861,946
Sep 19, 2025	103.81	103.94	102.09	102.33	102.33	-1.23%	34,791,573
Sep 18, 2025	103.78	104.64	102.12	103.60	103.60	-0.64%	14,869,387
Sep 17, 2025	103.73	106.11	103.73	104.27	104.27	0.82%	25,382,015
Sep 16, 2025	103.85	104.21	103.13	103.42	103.42	-0.26%	14,481,863
Sep 15, 2025	103.65	103.98	103.41	103.69	103.69	0.19%	10,756,876
Sep 12, 2025	102.54	103.98	102.36	103.49	103.49	0.82%	11,641,926