Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
99.33
+0.58 (0.59%)
At close: May 5, 2025, 4:00 PM
98.76
-0.57 (-0.57%)
Pre-market: May 6, 2025, 9:17 AM EDT

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202598.9499.7498.5399.3399.330.59%12,342,079
May 2, 202597.9599.2297.8598.7598.751.38%16,031,373
May 1, 202597.0297.9096.5997.4197.410.16%13,171,784
Apr 30, 202595.9497.7894.9397.2597.251.26%21,639,860
Apr 29, 202594.8496.1894.4296.0496.040.86%12,679,025
Apr 28, 202595.1096.0094.3495.2295.220.14%12,950,000
Apr 25, 202595.8096.4794.3695.0995.09-0.78%15,317,220
Apr 24, 202594.7196.2293.6695.8495.840.93%13,444,528
Apr 23, 202595.0296.6094.1694.9694.960.12%18,046,886
Apr 22, 202592.8895.2992.8894.8594.852.64%15,407,774
Apr 21, 202593.0294.0891.3492.4192.41-0.87%18,361,208
Apr 17, 202591.8393.8791.6293.2293.222.23%21,393,917
Apr 16, 202594.0094.3090.6191.1991.19-2.96%22,229,105
Apr 15, 202594.8296.0393.8793.9793.97-0.80%21,871,213
Apr 14, 202593.2795.4492.9094.7394.732.08%27,742,915
Apr 11, 202590.6893.3590.0192.8092.802.42%25,508,136
Apr 10, 202588.7391.8788.1690.6190.611.13%34,735,323
Apr 9, 202583.3390.8083.0289.6089.609.55%46,632,755
Apr 8, 202585.8586.9781.0381.7981.79-2.43%34,351,744
Apr 7, 202580.2486.2679.8183.8383.830.77%36,884,944
Apr 4, 202585.6487.3982.6583.1983.19-4.66%36,209,015
Apr 3, 202586.2889.8886.2887.2687.26-2.79%33,012,927
Apr 2, 202588.2090.1588.1289.7689.761.05%19,384,137
Apr 1, 202587.5489.1187.3788.8388.831.18%22,080,252
Mar 31, 202584.7688.2084.3787.7987.793.10%30,269,313
Mar 28, 202585.4385.8384.7085.1585.15-0.56%14,790,567
Mar 27, 202584.7886.1184.7885.6385.630.49%16,782,807
Mar 26, 202585.1985.5684.5785.2185.210.53%27,241,495
Mar 25, 202586.7687.3184.6284.7684.76-3.12%27,908,573
Mar 24, 202586.4787.6586.3587.4987.491.76%17,900,732
Mar 21, 202585.2886.2384.7885.9885.980.20%26,797,178
Mar 20, 202585.8187.0885.5285.8185.58-0.60%18,185,506
Mar 19, 202585.9586.7985.6286.3386.100.86%24,555,857
Mar 18, 202587.4487.6885.5085.5985.36-2.14%17,850,930
Mar 17, 202585.1387.9984.9887.4687.222.47%26,297,768
Mar 14, 202584.9685.3784.0685.3585.121.01%35,500,647
Mar 13, 202584.9485.4583.8784.5084.27-0.82%31,507,753
Mar 12, 202587.8889.1084.8885.2084.97-2.56%33,301,609
Mar 11, 202587.2989.3587.1487.4487.20-0.43%28,687,586
Mar 10, 202589.7690.2386.6187.8287.58-4.25%35,029,553
Mar 7, 202593.9493.9590.7691.7291.47-3.09%35,913,156
Mar 6, 202594.8096.1994.1894.6494.38-1.40%19,957,804
Mar 5, 202594.9796.3994.7595.9895.721.06%17,638,956
Mar 4, 202595.7697.0594.4694.9794.71-2.68%25,227,673
Mar 3, 202597.9899.4996.8397.5997.32-1.03%18,372,193
Feb 28, 202597.7998.8697.1798.6198.341.88%25,451,260
Feb 27, 202595.9098.0495.8196.7996.530.61%16,431,469
Feb 26, 202597.7098.7396.0796.2095.94-1.53%19,069,721
Feb 25, 202594.3597.9194.2497.6997.424.29%29,331,188
Feb 24, 202594.1894.6492.1293.6793.42-1.17%29,755,875