Skip to main content
Walmart Inc. (BMV:WMT)
Mexico flag Mexico · Delayed Price · Currency is MXN
2,200.00
-33.46 (-1.50%)
Last updated: Apr 28, 2026, 9:58 AM CST

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262,268.002,268.002,211.072,233.462,233.46-1.54%634
Apr 24, 20262,255.002,279.002,255.002,268.372,268.37-1.47%269
Apr 23, 20262,254.222,302.152,254.222,302.152,302.152.13%370
Apr 22, 20262,240.002,257.002,240.002,254.212,254.210.19%93
Apr 21, 20262,224.002,250.002,224.002,250.002,250.001.12%2,485
Apr 20, 20262,238.002,238.002,211.432,224.982,224.983.49%2,892
Apr 17, 20262,130.002,165.902,130.002,150.002,150.00-0.23%3,988
Apr 16, 20262,154.002,160.002,150.002,155.002,155.000.23%560
Apr 15, 20262,136.002,154.952,134.822,150.002,150.00-0.46%19,863
Apr 14, 20262,150.002,160.002,132.932,160.002,160.000.37%1,203
Apr 13, 20262,162.872,164.002,150.002,152.002,152.00-1.72%426
Apr 10, 20262,210.002,210.002,189.592,189.592,189.59-2.47%1,955
Apr 9, 20262,250.002,250.002,213.002,245.002,245.001.35%629
Apr 8, 20262,180.002,215.002,152.162,215.002,215.002.50%5,613
Apr 7, 20262,197.002,201.032,161.012,161.012,161.01-4.04%3,660
Apr 6, 20262,231.002,253.002,231.002,252.002,252.000.99%1,516
Apr 1, 20262,215.002,230.002,208.002,230.002,230.000.03%552
Mar 31, 20262,219.302,289.002,219.302,229.422,229.42-0.49%134
Mar 30, 20262,246.902,254.002,239.562,240.312,240.310.59%2,694
Mar 27, 20262,187.002,239.002,187.002,227.232,227.231.89%2,615
Mar 26, 20262,277.992,277.992,182.862,186.002,186.00-0.10%748
Mar 25, 20262,190.002,190.002,180.002,188.102,188.100.74%233
Mar 24, 20262,185.002,196.002,172.012,172.012,172.011.50%126
Mar 23, 20262,120.002,159.242,120.002,140.002,140.00-0.45%3,219
Mar 20, 20262,191.762,191.762,139.002,149.702,149.700.27%97
Mar 19, 20262,149.992,149.992,144.002,144.002,139.59-1.65%754
Mar 18, 20262,199.982,199.982,180.002,180.002,175.51-1.14%975
Mar 17, 20262,276.992,276.992,205.132,205.132,200.59-2.86%417
Mar 13, 20262,235.002,270.012,235.002,270.012,265.342.02%98
Mar 12, 20262,190.902,225.002,184.002,225.002,220.422.06%3,783
Mar 11, 20262,201.012,201.012,180.002,180.002,175.51-0.23%288
Mar 10, 20262,197.802,197.802,185.002,185.002,180.50-0.40%125
Mar 9, 20262,189.002,206.002,189.002,193.812,189.29-0.55%718
Mar 6, 20262,170.012,206.502,170.012,205.942,201.401.19%441
Mar 5, 20262,231.992,231.992,160.002,180.002,175.51-3.65%515
Mar 4, 20262,278.252,278.252,235.002,262.692,258.03-0.01%4,259
Mar 3, 20262,216.022,263.002,216.022,263.002,258.342.64%1,526
Mar 2, 20262,192.192,210.002,192.192,204.862,200.320.04%715
Feb 27, 20262,150.002,203.992,150.002,203.992,199.452.61%223
Feb 26, 20262,148.332,149.902,140.842,148.002,143.58-0.65%305
Feb 25, 20262,189.852,189.852,162.002,162.002,157.55-0.92%7,655
Feb 24, 20262,185.002,198.992,178.002,182.002,177.510.40%1,606
Feb 23, 20262,164.502,188.552,164.502,173.342,168.873.30%113
Feb 20, 20262,099.492,104.002,083.502,104.002,099.67-2.66%6,826
Feb 19, 20262,242.232,243.122,161.502,161.502,157.05-0.91%9,519
Feb 18, 20262,170.022,199.002,168.792,181.412,176.92-1.29%1,849
Feb 17, 20262,287.702,299.992,196.002,210.002,205.45-3.50%394
Feb 13, 20262,290.002,307.002,289.002,290.152,285.44-0.43%1,128
Feb 12, 20262,250.002,319.992,250.002,300.002,295.273.98%1,324
Feb 11, 20262,201.002,214.002,200.002,212.002,207.453.25%15,810
Feb 10, 20262,200.872,200.872,142.302,142.302,137.89-3.24%1,710
Feb 9, 20262,277.002,277.002,210.002,214.002,209.44-2.03%713
Feb 6, 20262,221.202,259.992,215.002,259.992,255.342.03%722
Feb 5, 20262,220.002,250.002,177.502,215.002,210.44-0.35%11,143
Feb 4, 20262,203.962,234.002,203.102,222.752,218.171.36%5,174
Feb 3, 20262,100.002,205.002,100.002,193.002,188.495.43%6,843
Jan 30, 20262,047.402,080.002,047.402,080.002,075.723.07%95
Jan 29, 20262,018.802,020.002,008.702,018.002,013.850.89%126
Jan 28, 20262,002.002,007.002,000.202,000.201,996.08-0.19%207
Jan 27, 20262,037.502,037.501,981.002,004.061,999.94-2.24%1,794
Jan 26, 20262,040.002,050.002,030.332,050.002,045.780.19%123
Jan 23, 20262,062.452,072.002,046.102,046.102,041.89-0.79%526
Jan 22, 20262,072.652,079.002,062.452,062.452,058.20-0.12%176
Jan 21, 20262,065.002,065.002,065.002,065.002,060.75-0.96%351
Jan 20, 20262,082.002,099.002,076.202,085.002,080.71-2.01%511
Jan 19, 20262,127.682,127.682,127.682,127.682,123.300.84%52
Jan 16, 20262,088.322,110.002,088.322,110.002,105.660.48%456
Jan 15, 20262,145.992,146.002,099.982,099.982,095.66-1.41%1,479
Jan 14, 20262,142.002,144.502,129.502,130.002,125.62-0.47%7,634
Jan 13, 20262,120.002,147.992,120.002,140.002,135.601.18%346
Jan 12, 20262,078.002,125.302,078.002,115.002,110.652.17%382
Jan 9, 20262,067.502,070.002,060.852,070.002,065.741.72%11,974
Jan 8, 20262,040.002,040.002,035.002,035.002,030.81-0.49%18,566
Jan 7, 20262,040.002,045.002,040.002,045.002,040.79-0.78%40
Jan 6, 20262,016.002,061.002,008.012,061.002,056.762.08%578
Jan 5, 20262,028.982,030.002,018.832,019.012,014.850.10%380
Jan 2, 20262,018.002,018.002,017.002,017.002,012.85-0.54%105
Dec 31, 20252,004.682,028.002,004.682,028.002,023.830.75%65
Dec 30, 20252,020.002,021.002,010.002,013.002,008.860.45%3,294
Dec 29, 20252,010.002,017.002,004.002,004.001,999.880.25%77
Dec 26, 20251,993.012,004.001,993.011,999.061,994.950.30%1,767
Dec 24, 20251,980.001,993.001,980.001,993.001,988.900.30%719
Dec 23, 20252,020.902,028.991,987.011,987.011,982.92-1.68%1,718
Dec 22, 20252,031.002,034.002,021.002,021.002,016.84-1.89%2,645
Dec 19, 20252,070.002,070.002,055.002,060.002,055.76-0.48%5,248
Dec 18, 20252,094.612,094.992,070.002,070.002,065.74-0.48%185
Dec 17, 20252,091.592,092.002,070.002,080.002,075.720.41%2,966
Dec 16, 20252,100.002,100.002,070.002,071.492,067.23-1.20%27,770
Dec 15, 20252,073.012,114.902,073.012,096.732,092.411.14%9,556
Dec 11, 20252,066.012,073.002,040.002,073.002,064.50-0.50%176
Dec 10, 20252,090.002,100.622,083.352,083.362,074.82-0.93%5,929
Dec 9, 20252,092.862,103.002,064.192,103.002,094.381.30%270
Dec 8, 20252,093.002,093.002,055.002,076.002,067.49-0.81%3,491
Dec 5, 20252,082.982,119.992,082.982,093.002,084.42-1,667
Dec 4, 20252,072.002,093.002,071.992,093.002,084.42-0.08%282
Dec 3, 20252,045.812,094.712,045.812,094.712,086.122.07%9,431
Dec 2, 20252,041.872,052.222,029.002,052.222,043.800.63%421
Dec 1, 20252,024.002,040.002,022.002,039.302,030.940.51%2,645
Nov 28, 20252,001.202,029.001,997.012,029.002,020.683.52%13,320
Nov 27, 20251,992.622,004.001,960.001,960.001,951.96-2.20%78