Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	118.20	118.48	116.80	117.18	117.18	-0.80%	33,730,246
Jun 17, 2026	119.58	121.01	117.45	118.13	118.13	-2.40%	21,642,333
Jun 16, 2026	121.14	122.94	119.88	121.03	121.03	0.17%	23,040,527
Jun 15, 2026	119.74	121.49	118.58	120.82	120.82	-0.18%	20,650,232
Jun 12, 2026	120.59	121.61	119.53	121.04	121.04	0.45%	14,716,112
Jun 11, 2026	120.57	121.86	119.46	120.50	120.50	-0.07%	22,169,571
Jun 10, 2026	119.71	120.82	117.53	120.59	120.59	1.44%	22,262,204
Jun 9, 2026	120.38	120.50	118.00	118.88	118.88	-0.79%	23,552,720
Jun 8, 2026	118.25	120.18	118.15	119.83	119.83	0.80%	19,346,979
Jun 5, 2026	118.35	120.89	118.10	118.88	118.88	0.97%	36,419,352
Jun 4, 2026	119.90	119.94	117.29	117.74	117.74	0.73%	22,423,649
Jun 3, 2026	113.10	117.29	112.96	116.89	116.89	3.39%	29,853,068
Jun 2, 2026	113.87	114.57	112.73	113.06	113.06	-1.34%	24,925,176
Jun 1, 2026	114.73	115.98	113.56	114.60	114.60	-0.99%	25,457,653
May 29, 2026	118.11	119.08	114.71	115.75	115.75	-2.65%	41,969,122
May 28, 2026	118.96	119.17	117.33	118.90	118.90	0.30%	21,430,450
May 27, 2026	118.33	119.43	118.04	118.54	118.54	-0.03%	22,002,667
May 26, 2026	120.69	121.05	117.92	118.57	118.57	-1.41%	28,641,124
May 22, 2026	121.34	121.95	118.91	120.27	120.27	-0.88%	30,208,283
May 21, 2026	124.41	125.80	120.39	121.34	121.34	-7.27%	52,507,422
May 20, 2026	132.91	133.65	130.33	130.85	130.85	-2.50%	28,114,091
May 19, 2026	132.94	135.16	132.06	134.20	134.20	0.64%	16,926,944
May 18, 2026	131.52	133.47	131.13	133.34	133.34	1.44%	17,083,094
May 15, 2026	133.69	133.95	130.79	131.45	131.45	-0.76%	25,322,971
May 14, 2026	131.36	132.78	130.86	132.46	132.46	0.75%	14,200,408
May 13, 2026	129.19	132.53	128.77	131.47	131.47	0.86%	13,786,552
May 12, 2026	128.08	131.12	127.72	130.35	130.35	2.16%	17,935,358
May 11, 2026	130.18	130.60	126.38	127.59	127.59	-2.18%	18,699,179
May 8, 2026	130.32	131.41	130.25	130.43	130.43	0.37%	15,183,657
May 7, 2026	129.90	130.60	128.67	130.20	129.95	0.09%	14,935,414
May 6, 2026	130.86	131.15	129.53	130.08	129.83	-0.54%	16,371,545
May 5, 2026	130.51	131.73	130.30	130.79	130.54	0.35%	10,637,307
May 4, 2026	130.41	131.75	129.68	130.33	130.08	-0.97%	10,340,667
May 1, 2026	131.92	133.37	130.98	131.60	131.35	-0.25%	10,480,869
Apr 30, 2026	128.02	132.43	127.95	131.93	131.68	3.06%	19,867,700
Apr 29, 2026	126.68	128.08	125.91	128.01	127.77	0.33%	16,538,798
Apr 28, 2026	129.34	129.77	126.78	127.59	127.35	-	16,341,768
Apr 27, 2026	129.62	129.81	127.40	127.59	127.35	-1.79%	17,029,468
Apr 24, 2026	131.94	132.12	129.28	129.92	129.67	-1.60%	16,016,319
Apr 23, 2026	130.57	132.46	130.49	132.03	131.78	1.58%	16,375,999
Apr 22, 2026	130.00	130.45	128.84	129.98	129.73	0.29%	17,624,490
Apr 21, 2026	127.83	129.77	127.48	129.60	129.36	1.31%	17,312,386
Apr 20, 2026	127.87	129.47	127.32	127.92	127.68	0.33%	18,933,585
Apr 17, 2026	124.57	127.57	123.37	127.50	127.26	2.15%	24,763,651
Apr 16, 2026	124.33	125.94	123.97	124.82	124.58	0.05%	18,324,542
Apr 15, 2026	124.63	125.07	123.18	124.76	124.52	-0.23%	17,001,399
Apr 14, 2026	123.15	125.20	122.55	125.05	124.81	0.39%	15,320,783
Apr 13, 2026	126.29	126.30	123.95	124.57	124.33	-1.74%	14,510,625
Apr 10, 2026	128.72	128.93	126.22	126.77	126.53	-1.83%	13,893,956
Apr 9, 2026	127.09	129.69	126.82	129.13	128.89	1.47%	13,853,072