Walmart Inc. (BMV:WMT)
Mexico
· Delayed Price · Currency is MXN 2,093.00
0.00 (0.00%)
At close: Dec 5, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,082.98 | 2,119.99 | 2,082.98 | 2,093.00 | 2,093.00 | - | 1,667 |
| Dec 4, 2025 | 2,072.00 | 2,093.00 | 2,071.99 | 2,093.00 | 2,093.00 | -0.08% | 282 |
| Dec 3, 2025 | 2,045.81 | 2,094.71 | 2,045.81 | 2,094.71 | 2,094.71 | 2.07% | 9,431 |
| Dec 2, 2025 | 2,041.87 | 2,052.22 | 2,029.00 | 2,052.22 | 2,052.22 | 0.63% | 421 |
| Dec 1, 2025 | 2,024.00 | 2,040.00 | 2,022.00 | 2,039.30 | 2,039.30 | 0.51% | 2,645 |
| Nov 28, 2025 | 2,001.20 | 2,029.00 | 1,997.01 | 2,029.00 | 2,029.00 | 3.52% | 13,320 |
| Nov 27, 2025 | 1,992.62 | 2,004.00 | 1,960.00 | 1,960.00 | 1,960.00 | -2.20% | 78 |
| Nov 26, 2025 | 1,958.00 | 2,006.46 | 1,958.00 | 2,004.00 | 2,004.00 | 2.25% | 3,046 |
| Nov 25, 2025 | 1,935.00 | 1,959.99 | 1,935.00 | 1,959.99 | 1,959.99 | 1.58% | 154 |
| Nov 24, 2025 | 1,938.31 | 1,947.12 | 1,925.00 | 1,929.54 | 1,929.54 | -0.90% | 294 |
| Nov 21, 2025 | 1,974.00 | 1,985.99 | 1,939.00 | 1,947.00 | 1,947.00 | -1.40% | 586 |
| Nov 20, 2025 | 1,874.00 | 1,979.85 | 1,874.00 | 1,974.63 | 1,974.63 | 7.01% | 11,332 |
| Nov 19, 2025 | 1,843.01 | 1,846.00 | 1,825.00 | 1,845.28 | 1,845.28 | -1.87% | 578 |
| Nov 18, 2025 | 1,870.00 | 1,900.00 | 1,870.00 | 1,880.54 | 1,880.54 | 0.53% | 72 |
| Nov 14, 2025 | 1,850.00 | 1,875.50 | 1,850.00 | 1,870.65 | 1,870.65 | 0.03% | 1,323 |
| Nov 13, 2025 | 1,894.01 | 1,894.01 | 1,870.00 | 1,870.00 | 1,870.00 | -1.27% | 616 |
| Nov 12, 2025 | 1,890.01 | 1,894.00 | 1,889.30 | 1,894.00 | 1,894.00 | -0.05% | 803 |
| Nov 11, 2025 | 1,885.00 | 1,920.00 | 1,885.00 | 1,895.00 | 1,895.00 | 0.69% | 813 |
| Nov 10, 2025 | 1,870.00 | 1,882.00 | 1,869.00 | 1,881.99 | 1,881.99 | -0.90% | 587 |
| Nov 7, 2025 | 1,892.01 | 1,900.00 | 1,884.14 | 1,899.00 | 1,899.00 | 0.42% | 149 |
| Nov 6, 2025 | 1,878.00 | 1,891.01 | 1,878.00 | 1,891.00 | 1,891.00 | 0.24% | 594 |
| Nov 5, 2025 | 1,979.00 | 1,979.00 | 1,885.00 | 1,886.49 | 1,886.49 | -1.33% | 1,439 |
| Nov 4, 2025 | 1,896.70 | 1,912.00 | 1,896.70 | 1,912.00 | 1,912.00 | 2.24% | 1,413 |
| Nov 3, 2025 | 1,871.00 | 1,879.00 | 1,856.01 | 1,870.02 | 1,870.02 | -0.85% | 353 |
| Oct 31, 2025 | 1,891.83 | 1,891.83 | 1,868.00 | 1,886.11 | 1,886.11 | -0.41% | 1,088 |
| Oct 30, 2025 | 1,899.00 | 1,906.00 | 1,893.81 | 1,893.84 | 1,893.84 | -0.35% | 2,283 |
| Oct 29, 2025 | 1,900.00 | 1,905.01 | 1,890.23 | 1,900.45 | 1,900.45 | -0.03% | 7,682 |
| Oct 28, 2025 | 1,901.00 | 1,916.00 | 1,901.00 | 1,901.00 | 1,901.00 | -1.11% | 2,228 |
| Oct 27, 2025 | 1,962.74 | 1,962.74 | 1,900.01 | 1,922.38 | 1,922.38 | -1.80% | 3,136 |
| Oct 24, 2025 | 1,959.00 | 1,960.00 | 1,939.25 | 1,957.52 | 1,957.52 | -0.38% | 2,934 |
| Oct 23, 2025 | 1,960.00 | 1,965.00 | 1,950.20 | 1,965.00 | 1,965.00 | -1.08% | 267 |
| Oct 22, 2025 | 1,959.00 | 1,986.37 | 1,959.00 | 1,986.37 | 1,986.37 | 1.07% | 224 |
| Oct 21, 2025 | 1,972.81 | 1,983.99 | 1,962.00 | 1,965.42 | 1,965.42 | 0.12% | 59,075 |
| Oct 20, 2025 | 1,973.07 | 1,973.07 | 1,963.00 | 1,963.00 | 1,963.00 | -1.36% | 901 |
| Oct 17, 2025 | 1,979.00 | 1,990.00 | 1,977.36 | 1,990.00 | 1,990.00 | 1.71% | 1,289 |
| Oct 16, 2025 | 2,025.03 | 2,025.03 | 1,950.00 | 1,956.47 | 1,956.47 | -2.18% | 811 |
| Oct 15, 2025 | 2,010.00 | 2,051.09 | 2,000.02 | 2,000.02 | 2,000.02 | 0.81% | 4,884 |
| Oct 14, 2025 | 1,860.32 | 1,995.00 | 1,860.32 | 1,984.00 | 1,984.00 | 5.52% | 8,719 |
| Oct 13, 2025 | 1,885.00 | 1,890.00 | 1,880.23 | 1,880.23 | 1,880.23 | -0.52% | 14,767 |
| Oct 10, 2025 | 1,900.00 | 1,910.00 | 1,860.01 | 1,889.99 | 1,889.99 | 1.12% | 819 |
| Oct 9, 2025 | 1,854.65 | 1,869.00 | 1,845.37 | 1,869.00 | 1,869.00 | -1.01% | 475 |
| Oct 8, 2025 | 1,885.00 | 1,890.96 | 1,885.00 | 1,888.00 | 1,888.00 | -0.16% | 2,647 |
| Oct 7, 2025 | 1,870.23 | 1,894.00 | 1,869.49 | 1,890.96 | 1,890.96 | 0.48% | 753 |
| Oct 6, 2025 | 1,879.99 | 1,885.00 | 1,879.99 | 1,882.00 | 1,882.00 | -0.16% | 87 |
| Oct 3, 2025 | 1,860.00 | 1,885.10 | 1,860.00 | 1,885.00 | 1,885.00 | 0.56% | 328 |
| Oct 2, 2025 | 1,863.49 | 1,885.00 | 1,860.99 | 1,874.57 | 1,874.57 | 0.61% | 3,118 |
| Oct 1, 2025 | 1,850.00 | 1,863.28 | 1,845.01 | 1,863.28 | 1,863.28 | -1.93% | 349 |
| Sep 30, 2025 | 1,895.37 | 1,900.00 | 1,890.00 | 1,900.00 | 1,900.00 | 0.57% | 1,639 |
| Sep 29, 2025 | 1,886.84 | 1,890.00 | 1,879.59 | 1,889.22 | 1,889.22 | 0.01% | 585 |
| Sep 26, 2025 | 1,890.00 | 1,898.47 | 1,889.01 | 1,889.01 | 1,889.01 | -1.10% | 383 |
| Sep 25, 2025 | 1,892.00 | 1,911.09 | 1,892.00 | 1,910.00 | 1,910.00 | 0.81% | 274 |
| Sep 24, 2025 | 1,880.00 | 1,900.00 | 1,880.00 | 1,894.60 | 1,894.60 | 0.85% | 153 |
| Sep 23, 2025 | 1,875.00 | 1,878.56 | 1,860.00 | 1,878.56 | 1,878.56 | -0.50% | 267 |
| Sep 22, 2025 | 1,887.32 | 1,895.00 | 1,880.00 | 1,888.00 | 1,888.00 | 0.04% | 194 |
| Sep 19, 2025 | 1,890.00 | 1,900.00 | 1,872.00 | 1,887.32 | 1,887.32 | -0.93% | 11,152 |
| Sep 18, 2025 | 1,906.00 | 1,918.00 | 1,885.00 | 1,905.00 | 1,905.00 | -0.45% | 287 |
| Sep 17, 2025 | 1,901.00 | 1,943.00 | 1,901.00 | 1,913.61 | 1,913.61 | 0.66% | 4,606 |
| Sep 15, 2025 | 1,905.00 | 1,910.00 | 1,899.99 | 1,901.00 | 1,901.00 | -0.21% | 365 |
| Sep 12, 2025 | 1,899.00 | 1,920.00 | 1,899.00 | 1,905.01 | 1,905.01 | 0.42% | 204 |
| Sep 11, 2025 | 1,882.04 | 1,897.00 | 1,875.57 | 1,896.97 | 1,896.97 | 0.29% | 2,472 |
| Sep 10, 2025 | 1,878.00 | 1,891.50 | 1,878.00 | 1,891.50 | 1,891.50 | -0.92% | 173 |
| Sep 9, 2025 | 1,904.00 | 1,909.44 | 1,899.00 | 1,909.00 | 1,909.00 | 0.26% | 481 |
| Sep 8, 2025 | 1,879.00 | 1,904.00 | 1,879.00 | 1,904.00 | 1,904.00 | 1.17% | 1,816 |
| Sep 5, 2025 | 1,867.00 | 1,882.99 | 1,864.00 | 1,881.99 | 1,881.99 | -0.05% | 1,093 |
| Sep 4, 2025 | 1,882.50 | 1,897.00 | 1,882.50 | 1,883.00 | 1,883.00 | 1.36% | 20,295 |
| Sep 3, 2025 | 1,836.00 | 1,857.69 | 1,836.00 | 1,857.69 | 1,857.69 | 1.61% | 40,224 |
| Sep 2, 2025 | 1,820.86 | 1,830.00 | 1,820.86 | 1,828.26 | 1,828.26 | 1.00% | 3,334 |
| Aug 29, 2025 | 1,799.99 | 1,811.00 | 1,798.96 | 1,810.12 | 1,810.12 | 0.73% | 580 |
| Aug 28, 2025 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 1,797.00 | -0.17% | 50 |
| Aug 27, 2025 | 1,800.00 | 1,810.00 | 1,788.03 | 1,800.00 | 1,800.00 | 0.32% | 2,875 |
| Aug 26, 2025 | 1,799.38 | 1,799.38 | 1,787.00 | 1,794.26 | 1,794.26 | -0.10% | 911 |
| Aug 25, 2025 | 1,795.99 | 1,800.84 | 1,795.99 | 1,796.00 | 1,796.00 | -0.34% | 523 |
| Aug 22, 2025 | 1,844.00 | 1,846.00 | 1,800.00 | 1,802.18 | 1,802.18 | -1.58% | 4,591 |
| Aug 21, 2025 | 1,915.00 | 1,915.00 | 1,825.01 | 1,831.06 | 1,831.06 | -4.61% | 1,478 |
| Aug 20, 2025 | 1,910.00 | 1,927.99 | 1,910.00 | 1,919.53 | 1,919.53 | 0.67% | 1,869 |
| Aug 19, 2025 | 1,885.00 | 1,916.00 | 1,885.00 | 1,906.69 | 1,906.69 | 0.88% | 965 |
| Aug 18, 2025 | 1,888.65 | 1,895.12 | 1,885.40 | 1,890.00 | 1,890.00 | 0.48% | 364 |
| Aug 15, 2025 | 1,868.00 | 1,881.00 | 1,860.01 | 1,881.00 | 1,881.00 | -1.03% | 167,702 |
| Aug 14, 2025 | 1,885.00 | 1,903.00 | 1,885.00 | 1,900.60 | 1,896.18 | 0.56% | 170 |
| Aug 13, 2025 | 1,925.00 | 1,925.00 | 1,876.84 | 1,890.00 | 1,885.60 | -2.33% | 365 |
| Aug 12, 2025 | 1,939.24 | 1,939.24 | 1,930.70 | 1,935.00 | 1,930.50 | -0.72% | 6,183 |
| Aug 11, 2025 | 1,920.35 | 1,948.99 | 1,920.35 | 1,948.99 | 1,944.46 | 0.98% | 412 |
| Aug 8, 2025 | 1,940.22 | 1,940.22 | 1,919.01 | 1,930.00 | 1,925.51 | 0.45% | 1,353 |
| Aug 7, 2025 | 1,920.00 | 1,921.26 | 1,910.00 | 1,921.26 | 1,916.79 | -0.24% | 410 |
| Aug 6, 2025 | 1,890.00 | 1,926.00 | 1,890.00 | 1,925.93 | 1,921.45 | 3.60% | 1,052 |
| Aug 5, 2025 | 1,890.00 | 1,890.00 | 1,859.00 | 1,859.00 | 1,854.67 | -1.22% | 753 |
| Aug 4, 2025 | 1,856.00 | 1,882.00 | 1,856.00 | 1,882.00 | 1,877.62 | 1.40% | 1,359 |
| Aug 1, 2025 | 1,864.00 | 1,864.00 | 1,856.00 | 1,856.00 | 1,851.68 | 0.66% | 79 |
| Jul 31, 2025 | 1,826.03 | 1,852.00 | 1,826.03 | 1,843.91 | 1,839.62 | 0.47% | 274 |
| Jul 30, 2025 | 1,850.00 | 1,863.17 | 1,835.00 | 1,835.21 | 1,830.94 | -0.07% | 2,160 |
| Jul 29, 2025 | 1,818.77 | 1,848.00 | 1,818.77 | 1,836.50 | 1,832.23 | 0.59% | 283 |
| Jul 28, 2025 | 1,825.00 | 1,835.01 | 1,822.00 | 1,825.79 | 1,821.54 | 1.00% | 2,168 |
| Jul 25, 2025 | 1,808.97 | 1,811.00 | 1,807.00 | 1,807.74 | 1,803.53 | 0.77% | 45,066 |
| Jul 24, 2025 | 1,793.50 | 1,794.00 | 1,793.50 | 1,794.00 | 1,789.83 | 1.42% | 137 |
| Jul 23, 2025 | 1,793.00 | 1,793.00 | 1,768.91 | 1,768.91 | 1,764.79 | -1.23% | 331 |
| Jul 22, 2025 | 1,791.00 | 1,791.00 | 1,788.99 | 1,791.00 | 1,786.83 | - | 3,319 |
| Jul 21, 2025 | 1,789.99 | 1,800.00 | 1,789.99 | 1,791.00 | 1,786.83 | 0.39% | 206 |
| Jul 18, 2025 | 1,792.27 | 1,799.98 | 1,784.00 | 1,784.00 | 1,779.85 | -0.31% | 136 |
| Jul 17, 2025 | 1,789.90 | 1,789.90 | 1,789.60 | 1,789.60 | 1,785.44 | 0.58% | 40 |
| Jul 16, 2025 | 1,800.00 | 1,802.99 | 1,776.00 | 1,779.32 | 1,775.18 | -1.17% | 312 |