Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	111.24	112.76	111.04	112.21	112.21	-0.79%	19,296,072
Jul 8, 2026	113.15	113.86	111.81	113.10	113.10	1.40%	18,312,954
Jul 7, 2026	112.97	113.50	111.30	111.54	111.54	0.80%	19,925,463
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
May 18, 2026	131.52	133.47	131.13	133.34	133.34	1.44%	17,183,216
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