Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	124.57	127.57	123.37	127.50	127.50	2.15%	24,686,563
Apr 16, 2026	124.33	125.94	123.97	124.82	124.82	0.05%	18,264,584
Apr 15, 2026	124.63	125.07	123.18	124.76	124.76	-0.23%	16,963,539
Apr 14, 2026	123.15	125.20	122.55	125.05	125.05	0.39%	15,282,814
Apr 13, 2026	126.29	126.30	123.95	124.57	124.57	-1.74%	14,492,979
Apr 10, 2026	128.72	128.93	126.22	126.77	126.77	-1.83%	13,893,956
Apr 9, 2026	127.09	129.69	126.82	129.13	129.13	1.47%	13,853,072
Apr 8, 2026	122.28	127.30	121.33	127.26	127.26	3.89%	20,194,264
Apr 7, 2026	126.19	126.36	121.79	122.49	122.49	-3.39%	16,076,013
Apr 6, 2026	125.81	126.98	125.37	126.79	126.79	0.79%	10,850,380
Apr 2, 2026	125.15	125.90	124.15	125.79	125.79	0.84%	11,898,351
Apr 1, 2026	123.80	125.23	123.13	124.74	124.74	0.37%	17,039,653
Mar 31, 2026	123.43	125.00	122.84	124.28	124.28	0.63%	21,330,350
Mar 30, 2026	123.71	125.26	123.14	123.50	123.50	0.50%	20,428,908
Mar 27, 2026	122.03	124.27	121.82	122.89	122.89	0.58%	16,543,336
Mar 26, 2026	123.61	123.80	121.79	122.18	122.18	-0.72%	16,442,510
Mar 25, 2026	122.81	123.49	121.78	123.06	123.06	0.83%	16,597,269
Mar 24, 2026	120.63	124.11	120.49	122.05	122.05	1.10%	17,269,594
Mar 23, 2026	120.48	121.13	119.05	120.72	120.72	1.43%	22,181,469
Mar 20, 2026	120.63	121.30	118.02	119.02	119.02	-1.71%	57,545,642
Mar 19, 2026	122.40	122.75	119.27	121.09	120.84	-0.73%	17,927,685
Mar 18, 2026	124.33	124.61	121.83	121.98	121.73	-2.48%	19,734,864
Mar 17, 2026	126.65	127.19	124.86	125.08	124.82	-0.72%	19,895,029
Mar 16, 2026	126.76	126.98	124.83	125.99	125.73	-0.42%	20,463,183
Mar 13, 2026	125.39	126.69	124.97	126.52	126.26	0.95%	15,194,094
Mar 12, 2026	122.30	125.39	122.28	125.33	125.07	1.49%	21,751,580
Mar 11, 2026	125.31	125.49	123.05	123.49	123.24	-1.30%	18,176,459
Mar 10, 2026	124.21	126.10	123.35	125.12	124.86	0.63%	18,793,641
Mar 9, 2026	123.69	124.51	122.50	124.34	124.09	0.44%	19,375,938
Mar 6, 2026	122.50	124.19	121.62	123.80	123.55	0.40%	21,553,049
Mar 5, 2026	125.38	125.68	121.65	123.31	123.06	-3.52%	28,604,884
Mar 4, 2026	127.11	128.17	126.24	127.81	127.55	-0.08%	16,434,129
Mar 3, 2026	126.52	128.37	125.67	127.91	127.65	0.64%	16,480,390
Mar 2, 2026	127.46	128.75	127.05	127.10	126.84	-0.66%	17,091,524
Feb 27, 2026	125.52	128.60	125.15	127.95	127.69	2.84%	29,205,470
Feb 26, 2026	125.98	127.33	123.94	124.42	124.17	-1.06%	18,638,349
Feb 25, 2026	126.61	127.40	125.42	125.75	125.49	-0.79%	17,345,742
Feb 24, 2026	125.90	128.04	124.91	126.75	126.49	0.75%	20,161,157
Feb 23, 2026	123.52	126.80	122.96	125.81	125.55	2.29%	25,662,807
Feb 20, 2026	123.00	123.48	121.05	122.99	122.74	-1.51%	35,150,954
Feb 19, 2026	128.50	130.10	124.40	124.87	124.61	-1.38%	42,993,256
Feb 18, 2026	128.13	128.87	125.77	126.62	126.36	-1.73%	36,484,996
Feb 17, 2026	133.11	134.69	128.16	128.85	128.59	-3.76%	37,995,927
Feb 13, 2026	132.70	134.65	131.75	133.89	133.62	0.19%	24,131,179
Feb 12, 2026	129.38	134.49	129.31	133.64	133.37	3.78%	33,382,692
Feb 11, 2026	126.70	129.74	126.63	128.77	128.51	1.63%	19,232,142
Feb 10, 2026	128.94	129.34	126.39	126.70	126.44	-1.80%	24,661,953
Feb 9, 2026	131.42	131.79	128.09	129.02	128.76	-1.65%	27,197,291
Feb 6, 2026	127.29	131.70	127.05	131.18	130.91	3.34%	26,593,427
Feb 5, 2026	128.58	129.60	126.56	126.94	126.68	-0.83%	30,517,793