Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	122.03	124.27	121.82	122.89	122.89	0.58%	16,500,257
Mar 26, 2026	123.61	123.80	121.79	122.18	122.18	-0.72%	16,387,437
Mar 25, 2026	122.81	123.49	121.78	123.06	123.06	0.83%	16,590,334
Mar 24, 2026	120.63	124.11	120.49	122.05	122.05	1.10%	17,174,357
Mar 23, 2026	120.48	121.13	119.05	120.72	120.72	1.43%	22,176,314
Mar 20, 2026	120.63	121.30	118.02	119.02	119.02	-1.71%	57,545,642
Mar 19, 2026	122.40	122.75	119.27	121.09	120.84	-0.73%	17,927,685
Mar 18, 2026	124.33	124.61	121.83	121.98	121.73	-2.48%	19,734,864
Mar 17, 2026	126.65	127.19	124.86	125.08	124.82	-0.72%	19,895,029
Mar 16, 2026	126.76	126.98	124.83	125.99	125.73	-0.42%	20,463,183
Mar 13, 2026	125.39	126.69	124.97	126.52	126.26	0.95%	15,194,094
Mar 12, 2026	122.30	125.39	122.28	125.33	125.07	1.49%	21,751,580
Mar 11, 2026	125.31	125.49	123.05	123.49	123.24	-1.30%	18,176,459
Mar 10, 2026	124.21	126.10	123.35	125.12	124.86	0.63%	18,793,641
Mar 9, 2026	123.69	124.51	122.50	124.34	124.09	0.44%	19,375,938
Mar 6, 2026	122.50	124.19	121.62	123.80	123.55	0.40%	21,553,049
Mar 5, 2026	125.38	125.68	121.65	123.31	123.06	-3.52%	28,604,884
Mar 4, 2026	127.11	128.17	126.24	127.81	127.55	-0.08%	16,434,129
Mar 3, 2026	126.52	128.37	125.67	127.91	127.65	0.64%	16,480,390
Mar 2, 2026	127.46	128.75	127.05	127.10	126.84	-0.66%	17,091,524
Feb 27, 2026	125.52	128.60	125.15	127.95	127.69	2.84%	29,205,470
Feb 26, 2026	125.98	127.33	123.94	124.42	124.17	-1.06%	18,638,349
Feb 25, 2026	126.61	127.40	125.42	125.75	125.49	-0.79%	17,345,742
Feb 24, 2026	125.90	128.04	124.91	126.75	126.49	0.75%	20,161,157
Feb 23, 2026	123.52	126.80	122.96	125.81	125.55	2.29%	25,662,807
Feb 20, 2026	123.00	123.48	121.05	122.99	122.74	-1.51%	35,150,954
Feb 19, 2026	128.50	130.10	124.40	124.87	124.61	-1.38%	42,993,256
Feb 18, 2026	128.13	128.87	125.77	126.62	126.36	-1.73%	36,484,996
Feb 17, 2026	133.11	134.69	128.16	128.85	128.59	-3.76%	37,995,927
Feb 13, 2026	132.70	134.65	131.75	133.89	133.62	0.19%	24,131,179
Feb 12, 2026	129.38	134.49	129.31	133.64	133.37	3.78%	33,382,692
Feb 11, 2026	126.70	129.74	126.63	128.77	128.51	1.63%	19,232,142
Feb 10, 2026	128.94	129.34	126.39	126.70	126.44	-1.80%	24,661,953
Feb 9, 2026	131.42	131.79	128.09	129.02	128.76	-1.65%	27,197,291
Feb 6, 2026	127.29	131.70	127.05	131.18	130.91	3.34%	26,593,427
Feb 5, 2026	128.58	129.60	126.56	126.94	126.68	-0.83%	30,517,793
Feb 4, 2026	128.13	129.41	127.09	128.00	127.74	0.23%	27,531,790
Feb 3, 2026	123.65	128.17	123.65	127.71	127.45	2.94%	32,018,678
Feb 2, 2026	119.50	124.20	119.05	124.06	123.81	4.13%	31,210,059
Jan 30, 2026	116.91	119.41	116.60	119.14	118.90	1.47%	22,215,386
Jan 29, 2026	116.45	117.66	116.07	117.41	117.17	0.72%	16,381,111
Jan 28, 2026	116.64	117.46	115.87	116.57	116.33	-0.32%	16,341,996
Jan 27, 2026	117.50	117.63	115.48	116.94	116.70	-0.60%	22,968,630
Jan 26, 2026	117.81	118.85	117.39	117.64	117.40	-0.08%	19,552,228
Jan 23, 2026	118.17	118.61	117.14	117.73	117.49	-0.08%	20,806,906
Jan 22, 2026	119.29	119.52	117.65	117.83	117.59	-1.28%	24,547,334
Jan 21, 2026	118.08	120.49	117.55	119.36	119.12	0.55%	34,811,697
Jan 20, 2026	120.89	121.62	117.61	118.71	118.47	-0.83%	45,333,984
Jan 16, 2026	118.67	120.60	116.90	119.70	119.46	0.42%	415,144,621
Jan 15, 2026	119.98	120.87	118.73	119.20	118.96	-0.70%	34,559,430