Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	115.19	116.87	113.99	114.30	114.30	-0.78%	33,993,943
Aug 18, 2026	116.30	116.31	114.48	115.20	115.20	0.76%	20,630,220
Aug 17, 2026	114.33	115.18	113.92	114.33	114.33	-0.82%	18,097,960
Aug 14, 2026	115.66	116.45	114.64	115.27	115.27	-0.39%	14,074,811
Aug 13, 2026	116.17	116.32	114.81	115.72	115.72	-0.25%	16,790,708
Aug 12, 2026	112.37	116.05	112.28	116.01	116.01	2.43%	21,962,995
Aug 11, 2026	112.44	113.34	112.19	113.26	113.26	0.53%	16,832,019
Aug 10, 2026	111.08	112.70	110.76	112.66	112.66	0.72%	18,979,468
Aug 7, 2026	110.61	112.29	110.50	111.85	111.85	-0.20%	18,811,902
Aug 6, 2026	114.07	114.56	111.04	112.07	112.07	-0.24%	23,203,146
Aug 5, 2026	112.45	113.16	111.36	112.34	112.34	0.71%	21,446,299
Aug 4, 2026	109.01	111.68	108.56	111.55	111.55	0.76%	29,620,002
Aug 3, 2026	113.10	113.29	110.16	110.71	110.71	-0.44%	23,942,452
Jul 31, 2026	110.52	111.91	109.89	111.20	111.20	0.09%	22,799,139
Jul 30, 2026	111.61	113.03	110.44	111.10	111.10	-2.73%	28,746,996
Jul 29, 2026	113.23	114.69	112.45	114.22	114.22	0.99%	23,480,003
Jul 28, 2026	113.96	116.03	112.84	113.10	113.10	1.22%	24,867,895
Jul 27, 2026	109.92	112.51	109.89	111.74	111.74	2.07%	19,008,748
Jul 24, 2026	108.12	109.60	108.01	109.47	109.47	0.99%	18,405,918
Jul 23, 2026	107.51	108.56	106.79	108.40	108.40	-0.85%	21,516,804
Jul 22, 2026	109.53	110.00	108.72	109.33	109.33	-0.96%	23,494,769
Jul 21, 2026	111.51	111.80	109.89	110.39	110.39	-1.61%	22,717,028
Jul 20, 2026	113.96	114.40	112.14	112.20	112.20	-1.79%	17,738,930
Jul 17, 2026	116.96	118.09	113.60	114.24	114.24	-0.62%	28,289,808
Jul 16, 2026	113.76	115.59	113.56	114.95	114.95	2.15%	20,777,618
Jul 15, 2026	113.25	114.73	112.07	112.53	112.53	-1.03%	16,467,942
Jul 14, 2026	115.08	115.88	113.50	113.70	113.70	-0.94%	14,681,967
Jul 13, 2026	114.73	115.54	114.01	114.78	114.78	0.77%	17,043,419
Jul 10, 2026	111.95	114.16	111.93	113.90	113.90	1.51%	12,461,695
Jul 9, 2026	111.24	112.76	111.04	112.21	112.21	-0.79%	20,464,490
Jul 8, 2026	113.15	113.86	111.81	113.10	113.10	1.40%	19,892,044
Jul 7, 2026	112.97	113.50	111.30	111.54	111.54	0.80%	19,941,406
Jul 6, 2026	111.40	112.37	109.37	110.65	110.65	-1.06%	29,523,272
Jul 2, 2026	109.33	112.45	109.16	111.84	111.84	2.78%	29,526,234
Jul 1, 2026	110.13	110.71	107.25	108.82	108.82	-3.92%	40,391,394
Jun 30, 2026	113.97	114.61	112.93	113.26	113.26	-1.17%	23,033,999
Jun 29, 2026	116.47	116.80	114.20	114.60	114.60	-0.94%	20,366,986
Jun 26, 2026	117.29	117.88	115.09	115.69	115.69	-0.08%	36,635,971
Jun 25, 2026	117.47	118.58	115.38	115.78	115.78	-2.71%	20,404,638
Jun 24, 2026	119.56	120.40	118.93	119.00	119.00	-0.35%	20,600,078
Jun 23, 2026	119.71	120.25	116.34	119.42	119.42	1.91%	23,411,423
Jun 22, 2026	116.96	118.40	116.95	117.18	117.18	-	17,053,911
Jun 18, 2026	118.20	118.48	116.80	117.18	117.18	-0.80%	36,526,766
Jun 17, 2026	119.58	121.01	117.45	118.13	118.13	-2.40%	21,711,069
Jun 16, 2026	121.14	122.94	119.88	121.03	121.03	0.17%	23,060,729
Jun 15, 2026	119.74	121.49	118.58	120.82	120.82	-0.18%	20,722,462
Jun 12, 2026	120.59	121.61	119.53	121.04	121.04	0.45%	14,770,841
Jun 11, 2026	120.57	121.86	119.46	120.50	120.50	-0.07%	22,438,028
Jun 10, 2026	119.71	120.82	117.53	120.59	120.59	1.44%	22,414,871
Jun 9, 2026	120.38	120.50	118.00	118.88	118.88	-0.79%	23,958,996