Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	122.28	127.30	121.33	127.26	127.02	3.89%	20,194,264
Apr 7, 2026	126.19	126.36	121.79	122.49	122.26	-3.39%	16,076,013
Apr 6, 2026	125.81	126.98	125.37	126.79	126.55	0.79%	10,850,380
Apr 2, 2026	125.15	125.90	124.15	125.79	125.55	0.84%	11,898,351
Apr 1, 2026	123.80	125.23	123.13	124.74	124.50	0.37%	17,039,653
Mar 31, 2026	123.43	125.00	122.84	124.28	124.05	0.63%	21,330,350
Mar 30, 2026	123.71	125.26	123.14	123.50	123.27	0.50%	20,428,908
Mar 27, 2026	122.03	124.27	121.82	122.89	122.66	0.58%	16,543,336
Mar 26, 2026	123.61	123.80	121.79	122.18	121.95	-0.71%	16,442,510
Mar 25, 2026	122.81	123.49	121.78	123.06	122.83	0.83%	16,597,269
Mar 24, 2026	120.63	124.11	120.49	122.05	121.82	1.10%	17,269,594
Mar 23, 2026	120.48	121.13	119.05	120.72	120.49	1.43%	22,181,469
Mar 20, 2026	120.63	121.30	118.02	119.02	118.80	-1.50%	57,545,642
Mar 19, 2026	122.40	122.75	119.27	121.09	120.61	-0.73%	17,927,685