Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	107.90	109.42	107.27	108.73	108.73	0.69%	16,770,533
Sep 25, 2026	107.08	108.15	106.45	107.98	107.98	0.36%	18,716,918
Sep 24, 2026	111.17	111.17	107.51	107.59	107.59	-2.66%	26,155,339
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
Aug 27, 2026	103.61	103.75	102.27	102.63	102.63	-1.64%	29,816,560
Aug 26, 2026	105.51	106.09	104.08	104.34	104.34	-0.99%	28,409,350
Aug 25, 2026	105.58	106.07	104.40	105.38	105.38	-1.04%	27,032,531
Aug 24, 2026	104.14	106.60	104.00	106.49	106.49	2.69%	35,616,300
Aug 21, 2026	103.69	104.28	102.15	103.70	103.70	0.10%	44,454,190
Aug 20, 2026	106.38	107.00	102.85	103.84	103.59	-9.15%	83,633,145
Aug 19, 2026	115.19	116.87	113.99	114.30	114.03	-0.78%	34,286,596
Aug 18, 2026	116.30	116.31	114.48	115.20	114.93	0.76%	20,674,966
Aug 17, 2026	114.33	115.18	113.92	114.33	114.06	-0.82%	18,131,050
Aug 14, 2026	115.66	116.45	114.64	115.27	115.00	-0.39%	14,519,994
Aug 13, 2026	116.17	116.32	114.81	115.72	115.44	-0.25%	16,822,246
Aug 12, 2026	112.37	116.05	112.28	116.01	115.73	2.43%	22,054,703
Aug 11, 2026	112.44	113.34	112.19	113.26	112.99	0.53%	17,005,849
Aug 10, 2026	111.08	112.70	110.76	112.66	112.39	0.72%	19,143,979
Aug 7, 2026	110.61	112.29	110.50	111.85	111.58	-0.20%	18,819,348
Aug 6, 2026	114.07	114.56	111.04	112.07	111.80	-0.24%	23,203,146
Aug 5, 2026	112.45	113.16	111.36	112.34	112.07	0.71%	21,446,299
Aug 4, 2026	109.01	111.68	108.56	111.55	111.28	0.76%	29,620,002
Aug 3, 2026	113.10	113.29	110.16	110.71	110.45	-0.44%	23,942,452
Jul 31, 2026	110.52	111.91	109.89	111.20	110.93	0.09%	22,799,139
Jul 30, 2026	111.61	113.03	110.44	111.10	110.84	-2.73%	28,746,996
Jul 29, 2026	113.23	114.69	112.45	114.22	113.95	0.99%	23,480,003
Jul 28, 2026	113.96	116.03	112.84	113.10	112.83	1.22%	24,867,895
Jul 27, 2026	109.92	112.51	109.89	111.74	111.47	2.07%	19,008,748
Jul 24, 2026	108.12	109.60	108.01	109.47	109.21	0.99%	18,405,918
Jul 23, 2026	107.51	108.56	106.79	108.40	108.14	-0.85%	21,516,804
Jul 22, 2026	109.53	110.00	108.72	109.33	109.07	-0.96%	23,494,769
Jul 21, 2026	111.51	111.80	109.89	110.39	110.13	-1.61%	22,717,028
Jul 20, 2026	113.96	114.40	112.14	112.20	111.93	-1.79%	17,738,930