Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	124.00	126.64	123.03	125.52	125.52	-1.72%	24,835,452
Nov 5, 2026	130.90	131.82	127.39	127.72	127.72	-1.12%	42,074,723
Nov 4, 2026	127.00	130.94	125.84	129.17	129.17	3.45%	29,284,940
Nov 3, 2026	126.69	126.85	124.55	124.86	124.86	-2.22%	21,184,331
Nov 2, 2026	124.10	127.94	124.10	127.69	127.69	3.38%	27,682,755
Oct 30, 2026	123.14	124.51	122.75	123.51	123.51	1.86%	29,777,249
Oct 29, 2026	120.74	121.72	119.66	121.25	121.25	2.09%	16,048,288
Oct 28, 2026	118.43	119.28	118.11	118.77	118.77	-0.46%	14,456,444
Oct 27, 2026	119.66	120.06	118.76	119.32	119.32	-0.81%	15,708,057
Oct 26, 2026	119.65	121.77	119.56	120.29	120.29	0.33%	16,178,824
Oct 23, 2026	121.58	122.40	119.12	119.89	119.89	-1.02%	18,598,906
Oct 22, 2026	119.44	121.18	117.83	121.12	121.12	2.82%	28,345,441
Oct 21, 2026	116.90	118.16	116.63	117.80	117.80	-0.04%	17,940,085
Oct 20, 2026	120.41	120.50	117.47	117.85	117.85	-0.72%	21,844,171
Oct 19, 2026	118.41	119.28	118.05	118.70	118.70	-0.09%	16,264,958
Oct 16, 2026	118.07	119.48	118.07	118.81	118.81	0.80%	20,624,520
Oct 15, 2026	120.00	121.38	117.75	117.87	117.87	1.47%	32,046,271
Oct 14, 2026	113.74	116.24	113.38	116.16	116.16	3.46%	25,914,913
Oct 13, 2026	114.21	114.83	112.21	112.28	112.28	-0.71%	17,681,614
Oct 12, 2026	111.50	113.14	111.31	113.08	113.08	1.55%	13,942,697
Oct 9, 2026	110.00	111.51	109.93	111.35	111.35	0.71%	11,845,684
Oct 8, 2026	108.60	111.13	108.44	110.56	110.56	2.22%	23,767,669
Oct 7, 2026	107.54	108.80	107.40	108.16	108.16	0.90%	16,137,748
Oct 6, 2026	104.50	107.55	104.50	107.20	107.20	2.03%	22,025,468
Oct 5, 2026	103.84	105.10	103.39	105.07	105.07	0.78%	19,233,223
Oct 2, 2026	104.94	105.14	103.81	104.26	104.26	-	23,275,480
Oct 1, 2026	104.38	105.10	103.59	104.26	104.26	0.33%	23,043,998
Sep 30, 2026	106.97	107.03	103.92	103.92	103.92	-2.70%	28,152,438
Sep 29, 2026	107.75	107.90	105.35	106.80	106.80	-1.78%	27,274,919
Sep 28, 2026	107.90	109.42	107.27	108.73	108.73	0.69%	17,232,369
Sep 25, 2026	107.08	108.15	106.45	107.98	107.98	0.36%	19,618,275
Sep 24, 2026	111.17	111.17	107.51	107.59	107.59	-2.66%	26,173,957
Sep 23, 2026	110.22	111.23	109.49	110.53	110.53	0.37%	22,770,767
Sep 22, 2026	108.12	110.19	107.61	110.12	110.12	2.49%	19,372,765
Sep 21, 2026	106.16	107.76	106.08	107.44	107.44	0.67%	23,976,089
Sep 18, 2026	106.24	107.72	106.17	106.73	106.73	-0.06%	45,337,636
Sep 17, 2026	107.80	107.80	106.15	106.79	106.79	-0.66%	19,216,189
Sep 16, 2026	108.32	108.68	107.45	107.50	107.50	-0.55%	15,150,852
Sep 15, 2026	108.61	109.24	107.86	108.09	108.09	-0.91%	19,316,333
Sep 14, 2026	108.08	109.74	108.00	109.08	109.08	1.80%	23,884,512
Sep 11, 2026	106.20	107.21	105.72	107.15	107.15	1.34%	17,068,594
Sep 10, 2026	106.17	107.16	105.59	105.73	105.73	-0.09%	17,174,861
Sep 9, 2026	105.69	106.15	105.16	105.83	105.83	-0.21%	15,460,827
Sep 8, 2026	106.78	106.90	105.66	106.05	106.05	-1.02%	22,664,816
Sep 4, 2026	108.20	109.23	106.93	107.14	107.14	-1.18%	20,540,472
Sep 3, 2026	106.42	109.35	106.02	108.42	108.42	2.20%	25,541,209
Sep 2, 2026	105.97	106.78	105.46	106.09	106.09	0.16%	25,181,796
Sep 1, 2026	105.11	106.64	104.66	105.92	105.92	1.00%	22,074,574
Aug 31, 2026	103.08	104.99	102.84	104.87	104.87	1.73%	34,188,733
Aug 28, 2026	103.09	103.40	102.50	103.09	103.09	0.45%	19,420,840