Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	111.61	113.03	110.44	110.99	-	-2.83%	19,794,369
Jul 29, 2026	113.23	114.69	112.45	114.22	114.22	0.99%	23,249,526
Jul 28, 2026	113.96	116.03	112.84	113.10	113.10	1.22%	24,830,377
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
Jun 8, 2026	118.25	120.18	118.15	119.83	119.83	0.80%	19,514,137
Jun 5, 2026	118.35	120.89	118.10	118.88	118.88	0.97%	36,638,136
Jun 4, 2026	119.90	119.94	117.29	117.74	117.74	0.73%	22,870,427
Jun 3, 2026	113.10	117.29	112.96	116.89	116.89	3.39%	32,880,555
Jun 2, 2026	113.87	114.57	112.73	113.06	113.06	-1.34%	27,366,401
Jun 1, 2026	114.73	115.98	113.56	114.60	114.60	-0.99%	26,176,225
May 29, 2026	118.11	119.08	114.71	115.75	115.75	-2.65%	42,190,998
May 28, 2026	118.96	119.17	117.33	118.90	118.90	0.30%	21,613,085
May 27, 2026	118.33	119.43	118.04	118.54	118.54	-0.03%	22,062,232
May 26, 2026	120.69	121.05	117.92	118.57	118.57	-1.41%	28,796,647
May 22, 2026	121.34	121.95	118.91	120.27	120.27	-0.88%	30,330,576
May 21, 2026	124.41	125.80	120.39	121.34	121.34	-7.27%	53,006,570
May 20, 2026	132.91	133.65	130.33	130.85	130.85	-2.50%	28,471,632
May 19, 2026	132.94	135.16	132.06	134.20	134.20	0.64%	16,957,144