Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	96.53	96.85	94.12	94.78	94.78	-2.50%	35,014,806
Feb 20, 2025	98.78	100.12	96.68	97.21	97.21	-6.53%	55,450,924
Feb 19, 2025	103.85	104.20	102.55	104.00	104.00	0.21%	18,507,981
Feb 18, 2025	103.72	103.99	102.51	103.78	103.78	-0.25%	18,247,314
Feb 14, 2025	105.30	105.30	103.60	104.04	104.04	-0.96%	14,109,460
Feb 13, 2025	104.00	105.24	103.53	105.05	105.05	1.39%	12,604,413
Feb 12, 2025	102.12	103.90	102.04	103.61	103.61	1.11%	15,162,125
Feb 11, 2025	102.62	102.85	101.85	102.47	102.47	-0.44%	11,953,632
Feb 10, 2025	101.95	102.93	101.25	102.92	102.92	1.75%	15,274,644
Feb 7, 2025	103.00	103.11	101.11	101.15	101.15	-1.65%	12,451,072
Feb 6, 2025	102.53	103.02	101.94	102.85	102.85	0.38%	13,088,467
Feb 5, 2025	100.65	102.58	100.54	102.46	102.46	1.68%	15,926,717
Feb 4, 2025	99.97	100.95	99.69	100.77	100.77	1.24%	15,201,194
Feb 3, 2025	96.77	99.79	96.47	99.54	99.54	1.41%	20,484,152
Jan 31, 2025	99.00	99.00	97.70	98.16	98.16	-0.50%	16,413,893
Jan 30, 2025	97.69	98.93	97.42	98.65	98.65	1.18%	11,012,220
Jan 29, 2025	97.43	98.17	97.22	97.50	97.50	0.22%	11,261,444
Jan 28, 2025	97.23	97.84	96.73	97.29	97.29	-0.11%	14,641,621
Jan 27, 2025	95.90	97.46	94.82	97.40	97.40	2.79%	18,880,614
Jan 24, 2025	93.54	95.01	93.46	94.76	94.76	1.01%	14,973,773
Jan 23, 2025	92.96	93.81	92.32	93.81	93.81	0.62%	14,198,438
Jan 22, 2025	93.77	94.00	92.52	93.23	93.23	0.16%	15,567,057
Jan 21, 2025	92.48	94.24	92.31	93.08	93.08	1.24%	23,247,451
Jan 17, 2025	92.07	92.26	91.05	91.94	91.94	0.70%	15,868,213
Jan 16, 2025	91.50	91.72	90.12	91.30	91.30	-0.04%	13,267,723
Jan 15, 2025	91.07	91.73	90.81	91.34	91.34	0.61%	17,348,174
Jan 14, 2025	91.86	91.98	90.57	90.79	90.79	-0.81%	13,549,159
Jan 13, 2025	92.12	92.43	91.10	91.53	91.53	-1.58%	18,617,077
Jan 10, 2025	92.49	93.58	92.20	93.00	93.00	1.31%	18,140,864
Jan 8, 2025	91.11	91.85	90.82	91.80	91.80	1.09%	13,453,627
Jan 7, 2025	91.70	91.94	90.45	90.81	90.81	-0.68%	11,238,044
Jan 6, 2025	90.83	92.47	90.67	91.43	91.43	0.72%	14,519,858
Jan 3, 2025	90.15	91.30	90.14	90.78	90.78	0.87%	10,834,630
Jan 2, 2025	89.98	90.60	89.52	90.00	90.00	-0.39%	14,820,438
Dec 31, 2024	90.57	90.94	90.06	90.35	90.35	-0.24%	11,267,652
Dec 30, 2024	90.73	91.07	90.13	90.57	90.57	-1.19%	9,790,196
Dec 27, 2024	92.13	92.35	91.03	91.66	91.66	-1.22%	11,384,359
Dec 26, 2024	92.54	92.88	92.17	92.79	92.79	0.12%	10,997,611
Dec 24, 2024	90.37	92.68	90.35	92.68	92.68	2.58%	8,992,427
Dec 23, 2024	91.50	91.50	88.91	90.35	90.35	-2.05%	26,205,379
Dec 20, 2024	93.01	93.75	91.63	92.24	92.24	-1.24%	49,350,586
Dec 19, 2024	94.48	94.57	93.36	93.40	93.40	-0.16%	16,606,501
Dec 18, 2024	95.34	95.90	93.13	93.55	93.55	-1.96%	24,665,600
Dec 17, 2024	95.14	95.49	94.32	95.42	95.42	0.58%	23,560,821
Dec 16, 2024	94.42	95.71	94.11	94.87	94.87	0.66%	16,741,989
Dec 13, 2024	93.80	94.68	93.04	94.25	94.25	0.17%	11,495,854
Dec 12, 2024	95.68	95.72	94.09	94.09	93.88	-0.92%	14,298,626
Dec 11, 2024	94.54	95.69	94.50	94.96	94.75	0.43%	19,682,085
Dec 10, 2024	94.05	95.24	93.77	94.55	94.34	0.77%	13,164,487
Dec 9, 2024	95.66	95.94	93.60	93.83	93.62	-1.95%	20,931,082
Dec 6, 2024	95.54	96.18	95.33	95.70	95.49	0.42%	18,803,499
Dec 5, 2024	94.89	95.60	94.34	95.30	95.09	0.90%	21,932,325
Dec 4, 2024	93.45	94.52	93.05	94.45	94.24	1.01%	17,312,575
Dec 3, 2024	92.78	93.59	92.26	93.51	93.31	0.94%	17,775,226
Dec 2, 2024	92.82	92.99	91.95	92.64	92.44	0.15%	17,172,953
Nov 29, 2024	92.26	92.64	91.82	92.50	92.30	0.67%	11,041,178
Nov 27, 2024	92.00	92.25	91.31	91.88	91.68	0.62%	14,358,861
Nov 26, 2024	89.89	91.88	89.84	91.31	91.11	2.02%	16,657,022
Nov 25, 2024	90.50	90.95	89.06	89.50	89.30	-1.04%	25,078,633
Nov 22, 2024	89.41	90.91	88.93	90.44	90.24	2.32%	23,990,645
Nov 21, 2024	87.45	88.64	86.93	88.39	88.20	1.39%	18,729,222
Nov 20, 2024	86.60	87.20	85.91	87.18	86.99	0.67%	18,183,193
Nov 19, 2024	86.23	88.29	85.91	86.60	86.41	3.00%	36,340,856
Nov 18, 2024	84.82	84.85	83.66	84.08	83.90	-0.20%	25,278,121
Nov 15, 2024	84.53	84.78	83.94	84.25	84.07	-0.26%	17,370,602
Nov 14, 2024	85.03	85.76	84.34	84.47	84.28	-1.20%	15,740,732
Nov 13, 2024	84.99	85.79	84.77	85.50	85.31	0.60%	12,802,622
Nov 12, 2024	84.50	85.53	84.50	84.99	84.80	0.93%	12,860,194
Nov 11, 2024	84.95	85.41	84.12	84.21	84.03	-0.73%	10,433,166
Nov 8, 2024	84.28	85.42	84.23	84.83	84.64	1.17%	14,396,543
Nov 7, 2024	83.72	84.39	83.42	83.85	83.67	0.49%	12,665,777
Nov 6, 2024	85.14	85.54	82.06	83.44	83.26	-0.29%	19,974,038
Nov 5, 2024	82.68	83.77	82.51	83.68	83.50	1.49%	10,612,489
Nov 4, 2024	82.20	82.91	82.00	82.45	82.27	0.32%	11,731,043
Nov 1, 2024	82.53	82.53	81.54	82.19	82.01	0.29%	12,181,833
Oct 31, 2024	81.29	82.44	81.22	81.95	81.77	0.69%	15,538,968
Oct 30, 2024	81.60	81.83	81.30	81.39	81.21	-0.38%	9,268,824
Oct 29, 2024	82.67	82.86	81.67	81.70	81.52	-1.27%	9,682,403
Oct 28, 2024	82.75	83.08	82.47	82.75	82.57	0.29%	7,990,186
Oct 25, 2024	83.20	83.30	82.44	82.51	82.33	-0.64%	8,959,412
Oct 24, 2024	82.96	83.32	82.58	83.04	82.86	-0.28%	11,645,856
Oct 23, 2024	81.89	83.34	81.80	83.27	83.09	1.52%	13,058,244
Oct 22, 2024	81.11	82.23	80.83	82.02	81.84	1.50%	12,240,149
Oct 21, 2024	81.23	81.55	80.72	80.81	80.63	-0.61%	9,750,376
Oct 18, 2024	80.87	81.69	80.66	81.31	81.13	0.52%	12,324,148
Oct 17, 2024	81.27	81.50	80.65	80.89	80.71	-0.41%	9,424,705
Oct 16, 2024	81.53	81.66	80.62	81.22	81.04	-0.53%	11,123,254
Oct 15, 2024	80.67	81.82	80.51	81.65	81.47	1.69%	13,276,221
Oct 14, 2024	80.05	80.51	79.76	80.29	80.11	0.24%	9,914,477
Oct 11, 2024	79.70	80.13	79.37	80.10	79.92	0.62%	9,570,734
Oct 10, 2024	80.31	80.32	79.46	79.61	79.44	-0.98%	10,812,700
Oct 9, 2024	79.82	80.50	79.75	80.40	80.22	0.87%	12,413,030
Oct 8, 2024	79.62	79.82	79.07	79.71	79.54	0.77%	15,269,963
Oct 7, 2024	80.69	80.94	78.98	79.10	78.93	-2.27%	16,791,646
Oct 4, 2024	80.05	81.12	79.85	80.94	80.76	0.63%	11,591,388
Oct 3, 2024	80.30	80.58	79.85	80.43	80.25	-	11,640,421
Oct 2, 2024	80.99	80.99	80.12	80.43	80.25	-1.03%	16,618,272
Oct 1, 2024	80.68	81.53	80.44	81.27	81.09	0.64%	16,054,249
Sep 30, 2024	79.89	80.94	79.86	80.75	80.57	1.22%	19,008,187
Sep 27, 2024	79.90	80.29	79.60	79.78	79.61	-0.18%	11,899,050