Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	106.34	106.36	104.15	104.47	-	-1.60%	16,342,737
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
Sep 11, 2025	100.99	102.78	100.28	102.65	102.65	2.23%	15,900,790
Sep 10, 2025	101.95	102.45	100.39	100.41	100.41	-1.84%	17,934,871
Sep 9, 2025	102.00	102.49	101.55	102.29	102.29	0.01%	11,819,663
Sep 8, 2025	100.85	102.36	100.42	102.28	102.28	1.76%	13,685,735
Sep 5, 2025	101.08	101.48	99.55	100.51	100.51	-0.42%	13,748,454
Sep 4, 2025	99.91	101.35	99.65	100.93	100.93	1.50%	15,640,895
Sep 3, 2025	97.85	99.44	97.50	99.44	99.44	1.62%	18,726,797
Sep 2, 2025	97.23	97.85	96.51	97.85	97.85	0.90%	15,351,293
Aug 29, 2025	96.10	97.03	95.80	96.98	96.98	0.91%	15,600,269
Aug 28, 2025	96.00	96.57	95.70	96.11	96.11	0.03%	19,241,634
Aug 27, 2025	95.90	96.32	95.60	96.08	96.08	0.03%	12,925,656
Aug 26, 2025	96.28	96.47	95.42	96.05	96.05	-0.02%	22,270,353
Aug 25, 2025	97.00	97.58	96.07	96.07	96.07	-0.78%	18,956,143
Aug 22, 2025	98.07	99.05	96.76	96.83	96.83	-1.15%	32,695,177
Aug 21, 2025	99.41	99.45	96.95	97.96	97.96	-4.49%	51,825,050
Aug 20, 2025	101.15	102.65	100.93	102.57	102.57	1.26%	18,655,026
Aug 19, 2025	100.96	102.43	100.80	101.29	101.29	0.59%	16,999,004
Aug 18, 2025	100.00	100.88	99.92	100.70	100.70	0.70%	11,656,135