Skip to main content
Walmart Inc. (BMV:WMT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,193.60
-12.34 (-0.56%)
Last updated: Mar 9, 2026, 10:49 AM CST

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,170.012,206.502,170.012,205.942,205.941.19%441
Mar 5, 20262,231.992,231.992,160.002,180.002,180.00-3.65%515
Mar 4, 20262,278.252,278.252,235.002,262.692,262.69-0.01%4,259
Mar 3, 20262,216.022,263.002,216.022,263.002,263.002.64%1,526
Mar 2, 20262,192.192,210.002,192.192,204.862,204.860.04%715
Feb 27, 20262,150.002,203.992,150.002,203.992,203.992.61%223
Feb 26, 20262,148.332,149.902,140.842,148.002,148.00-0.65%305
Feb 25, 20262,189.852,189.852,162.002,162.002,162.00-0.92%7,655
Feb 24, 20262,185.002,198.992,178.002,182.002,182.000.40%1,606
Feb 23, 20262,164.502,188.552,164.502,173.342,173.343.30%113
Feb 20, 20262,099.492,104.002,083.502,104.002,104.00-2.66%6,826
Feb 19, 20262,242.232,243.122,161.502,161.502,161.50-0.91%9,519
Feb 18, 20262,170.022,199.002,168.792,181.412,181.41-1.29%1,849
Feb 17, 20262,287.702,299.992,196.002,210.002,210.00-3.50%394
Feb 13, 20262,290.002,307.002,289.002,290.152,290.15-0.43%1,128
Feb 12, 20262,250.002,319.992,250.002,300.002,300.003.98%1,324
Feb 11, 20262,201.002,214.002,200.002,212.002,212.003.25%15,810
Feb 10, 20262,200.872,200.872,142.302,142.302,142.30-3.24%1,710
Feb 9, 20262,277.002,277.002,210.002,214.002,214.00-2.03%713
Feb 6, 20262,221.202,259.992,215.002,259.992,259.992.03%722
Feb 5, 20262,220.002,250.002,177.502,215.002,215.00-0.35%11,143
Feb 4, 20262,203.962,234.002,203.102,222.752,222.751.36%5,174
Feb 3, 20262,100.002,205.002,100.002,193.002,193.005.43%6,843
Jan 30, 20262,047.402,080.002,047.402,080.002,080.003.07%95
Jan 29, 20262,018.802,020.002,008.702,018.002,018.000.89%126
Jan 28, 20262,002.002,007.002,000.202,000.202,000.20-0.19%207
Jan 27, 20262,037.502,037.501,981.002,004.062,004.06-2.24%1,794
Jan 26, 20262,040.002,050.002,030.332,050.002,050.000.19%123
Jan 23, 20262,062.452,072.002,046.102,046.102,046.10-0.79%526
Jan 22, 20262,072.652,079.002,062.452,062.452,062.45-0.12%176
Jan 21, 20262,065.002,065.002,065.002,065.002,065.00-0.96%351
Jan 20, 20262,082.002,099.002,076.202,085.002,085.00-2.01%511
Jan 19, 20262,127.682,127.682,127.682,127.682,127.680.84%52
Jan 16, 20262,088.322,110.002,088.322,110.002,110.000.48%456
Jan 15, 20262,145.992,146.002,099.982,099.982,099.98-1.41%1,479
Jan 14, 20262,142.002,144.502,129.502,130.002,130.00-0.47%7,634
Jan 13, 20262,120.002,147.992,120.002,140.002,140.001.18%346
Jan 12, 20262,078.002,125.302,078.002,115.002,115.002.17%382
Jan 9, 20262,067.502,070.002,060.852,070.002,070.001.72%11,974
Jan 8, 20262,040.002,040.002,035.002,035.002,035.00-0.49%18,566
Jan 7, 20262,040.002,045.002,040.002,045.002,045.00-0.78%40
Jan 6, 20262,016.002,061.002,008.012,061.002,061.002.08%578
Jan 5, 20262,028.982,030.002,018.832,019.012,019.010.10%380
Jan 2, 20262,018.002,018.002,017.002,017.002,017.00-0.54%105
Dec 31, 20252,004.682,028.002,004.682,028.002,028.000.75%65
Dec 30, 20252,020.002,021.002,010.002,013.002,013.000.45%3,294
Dec 29, 20252,010.002,017.002,004.002,004.002,004.000.25%77
Dec 26, 20251,993.012,004.001,993.011,999.061,999.060.30%1,767
Dec 24, 20251,980.001,993.001,980.001,993.001,993.000.30%719
Dec 23, 20252,020.902,028.991,987.011,987.011,987.01-1.68%1,718
Dec 22, 20252,031.002,034.002,021.002,021.002,021.00-1.89%2,645
Dec 19, 20252,070.002,070.002,055.002,060.002,060.00-0.48%5,248
Dec 18, 20252,094.612,094.992,070.002,070.002,070.00-0.48%184
Dec 17, 20252,091.592,092.002,070.002,080.002,080.000.41%2,966
Dec 16, 20252,100.002,100.002,070.002,071.492,071.49-1.20%27,770
Dec 15, 20252,073.012,114.902,073.012,096.732,096.731.14%9,556
Dec 11, 20252,066.012,073.002,040.002,073.002,068.76-0.50%176
Dec 10, 20252,090.002,100.622,083.352,083.362,079.10-0.93%5,929
Dec 9, 20252,092.862,103.002,064.192,103.002,098.691.30%270
Dec 8, 20252,093.002,093.002,055.002,076.002,071.75-0.81%3,491
Dec 5, 20252,082.982,119.992,082.982,093.002,088.72-1,667
Dec 4, 20252,072.002,093.002,071.992,093.002,088.72-0.08%282
Dec 3, 20252,045.812,094.712,045.812,094.712,090.422.07%9,431
Dec 2, 20252,041.872,052.222,029.002,052.222,048.020.63%421
Dec 1, 20252,024.002,040.002,022.002,039.302,035.130.51%2,645
Nov 28, 20252,001.202,029.001,997.012,029.002,024.853.52%13,320
Nov 27, 20251,992.622,004.001,960.001,960.001,955.99-2.20%78
Nov 26, 20251,958.002,006.461,958.002,004.001,999.902.25%3,046
Nov 25, 20251,935.001,959.991,935.001,959.991,955.981.58%154
Nov 24, 20251,938.311,947.121,925.001,929.541,925.59-0.90%294
Nov 21, 20251,974.001,985.991,939.001,947.001,943.01-1.40%586
Nov 20, 20251,874.001,979.851,874.001,974.631,970.597.01%11,332
Nov 19, 20251,843.011,846.001,825.001,845.281,841.50-1.87%578
Nov 18, 20251,870.001,900.001,870.001,880.541,876.690.53%72
Nov 14, 20251,850.001,875.501,850.001,870.651,866.820.03%1,323
Nov 13, 20251,894.011,894.011,870.001,870.001,866.17-1.27%616
Nov 12, 20251,890.011,894.001,889.301,894.001,890.12-0.05%803
Nov 11, 20251,885.001,920.001,885.001,895.001,891.120.69%813
Nov 10, 20251,870.001,882.001,869.001,881.991,878.14-0.90%587
Nov 7, 20251,892.011,900.001,884.141,899.001,895.110.42%149
Nov 6, 20251,878.001,891.011,878.001,891.001,887.130.24%594
Nov 5, 20251,979.001,979.001,885.001,886.491,882.63-1.33%1,439
Nov 4, 20251,896.701,912.001,896.701,912.001,908.092.24%1,413
Nov 3, 20251,871.001,879.001,856.011,870.021,866.19-0.85%353
Oct 31, 20251,891.831,891.831,868.001,886.111,882.25-0.41%1,088
Oct 30, 20251,899.001,906.001,893.811,893.841,889.96-0.35%2,283
Oct 29, 20251,900.001,905.011,890.231,900.451,896.56-0.03%7,682
Oct 28, 20251,901.001,916.001,901.001,901.001,897.11-1.11%2,228
Oct 27, 20251,962.741,962.741,900.011,922.381,918.44-1.80%3,136
Oct 24, 20251,959.001,960.001,939.251,957.521,953.51-0.38%2,934
Oct 23, 20251,960.001,965.001,950.201,965.001,960.98-1.08%267
Oct 22, 20251,959.001,986.371,959.001,986.371,982.301.07%224
Oct 21, 20251,972.811,983.991,962.001,965.421,961.400.12%59,075
Oct 20, 20251,973.071,973.071,963.001,963.001,958.98-1.36%901
Oct 17, 20251,979.001,990.001,977.361,990.001,985.931.71%1,289
Oct 16, 20252,025.032,025.031,950.001,956.471,952.46-2.18%811
Oct 15, 20252,010.002,051.092,000.022,000.021,995.930.81%4,884
Oct 14, 20251,860.321,995.001,860.321,984.001,979.945.52%8,719
Oct 13, 20251,885.001,890.001,880.231,880.231,876.38-0.52%14,767
Oct 10, 20251,900.001,910.001,860.011,889.991,886.121.12%819