Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.18	40.94	40.18	40.33	40.33	-0.52%	22,781
Mar 5, 2026	41.45	41.50	40.00	40.54	40.54	-2.41%	45,407
Mar 4, 2026	42.25	42.25	41.18	41.54	41.54	-1.12%	4,685
Mar 3, 2026	41.51	42.29	41.26	42.01	42.01	1.55%	31,608
Mar 2, 2026	41.10	41.79	41.10	41.37	41.37	1.77%	43,448
Feb 27, 2026	39.25	41.09	39.25	40.65	40.65	2.29%	20,087
Feb 26, 2026	39.49	40.94	39.49	39.74	39.74	-0.65%	22,205
Feb 25, 2026	40.58	40.95	40.00	40.00	40.00	-2.63%	8,348
Feb 24, 2026	40.72	41.34	40.37	41.08	41.08	0.96%	10,980
Feb 23, 2026	39.61	40.97	39.52	40.69	40.69	2.60%	34,779
Feb 20, 2026	40.30	40.74	39.24	39.66	39.66	-2.17%	53,332
Feb 19, 2026	40.98	42.41	39.96	40.54	40.54	-1.94%	39,534
Feb 18, 2026	41.65	41.65	41.18	41.34	41.34	-5.21%	11,985
Feb 13, 2026	43.71	43.99	43.05	43.61	43.61	-0.82%	6,163
Feb 12, 2026	41.87	43.97	41.57	43.97	43.97	5.98%	18,895
Feb 11, 2026	40.24	42.00	40.24	41.49	41.49	1.07%	9,393
Feb 10, 2026	42.10	42.10	41.05	41.05	41.05	-2.49%	8,667
Feb 9, 2026	42.80	42.80	41.49	42.10	42.10	-0.52%	20,713
Feb 6, 2026	41.70	42.94	41.34	42.32	42.32	1.29%	259,886
Feb 5, 2026	41.24	42.65	41.24	41.78	41.78	-0.17%	12,198
Feb 4, 2026	41.92	42.46	41.67	41.85	41.85	0.72%	383,686
Feb 3, 2026	39.90	41.98	39.90	41.55	41.55	2.04%	14,027
Feb 2, 2026	39.03	40.82	38.92	40.72	40.72	4.33%	42,938
Jan 30, 2026	37.17	39.30	37.10	39.03	39.03	2.93%	14,777
Jan 29, 2026	38.32	38.46	37.60	37.92	37.92	-0.05%	35,321
Jan 28, 2026	37.62	38.30	37.62	37.94	37.94	0.32%	14,571
Jan 27, 2026	38.75	38.75	37.62	37.82	37.82	-2.40%	38,470
Jan 26, 2026	39.00	39.24	38.65	38.75	38.75	-0.23%	6,199
Jan 23, 2026	38.91	39.27	38.81	38.84	38.84	-0.18%	32,442
Jan 22, 2026	39.99	39.99	38.88	38.91	38.91	-2.70%	16,033
Jan 21, 2026	39.14	40.10	39.14	39.99	39.99	-	25,018
Jan 20, 2026	40.00	41.12	39.42	39.99	39.99	0.78%	118,047
Jan 19, 2026	39.72	40.98	39.65	39.68	39.68	-0.10%	7,718
Jan 16, 2026	39.49	40.54	39.29	39.72	39.72	-0.38%	27,425
Jan 15, 2026	40.51	40.75	39.87	39.87	39.87	-1.92%	7,418
Jan 14, 2026	40.34	40.82	40.11	40.65	40.65	0.79%	16,338
Jan 13, 2026	39.80	40.51	39.45	40.33	40.33	1.33%	16,455
Jan 12, 2026	39.44	40.00	39.08	39.80	39.80	3.86%	15,632
Jan 9, 2026	38.45	38.67	37.57	38.32	38.32	0.66%	32,464
Jan 8, 2026	37.83	38.22	37.05	38.07	38.07	-0.26%	37,333
Jan 7, 2026	38.84	38.84	37.80	38.17	38.17	-0.73%	7,306
Jan 6, 2026	37.78	38.61	37.62	38.45	38.45	0.13%	37,513
Jan 5, 2026	38.12	38.51	38.06	38.40	38.40	1.75%	26,088
Jan 2, 2026	38.23	38.24	37.74	37.74	37.74	-1.51%	92,064
Dec 30, 2025	39.49	39.49	38.32	38.32	38.32	-2.04%	16,867
Dec 29, 2025	38.75	39.33	38.75	39.12	39.12	-	21,655
Dec 26, 2025	38.00	39.12	38.00	39.12	39.12	2.33%	106,680
Dec 23, 2025	39.65	39.65	38.23	38.23	38.23	-2.60%	30,580
Dec 22, 2025	39.35	39.76	39.08	39.25	39.25	-1.18%	28,914
Dec 19, 2025	39.73	39.80	39.10	39.72	39.72	-0.15%	48,732
Dec 18, 2025	40.20	40.22	39.63	39.78	39.78	-0.90%	58,082
Dec 17, 2025	39.76	40.18	39.59	40.14	40.14	1.98%	87,646
Dec 16, 2025	39.94	39.94	39.26	39.36	39.36	-0.66%	26,426
Dec 15, 2025	39.29	40.00	39.10	39.62	39.62	0.81%	21,918
Dec 12, 2025	39.70	39.70	38.77	39.30	39.30	-0.73%	75,083
Dec 11, 2025	38.46	40.29	38.32	39.59	39.59	-0.53%	95,002
Dec 10, 2025	39.99	40.50	38.31	39.80	39.75	2.10%	121,622
Dec 9, 2025	39.03	39.31	38.39	38.98	38.93	1.54%	15,916
Dec 8, 2025	39.51	39.51	38.23	38.39	38.34	-1.84%	55,631
Dec 5, 2025	37.50	39.40	37.50	39.11	39.06	3.11%	26,632
Dec 4, 2025	38.13	38.13	37.51	37.93	37.88	-0.52%	85,476
Dec 3, 2025	37.31	38.13	37.08	38.13	38.08	2.44%	16,123
Dec 2, 2025	37.34	37.50	37.02	37.22	37.17	-0.11%	8,318
Dec 1, 2025	36.76	37.43	36.76	37.26	37.21	1.39%	102,842
Nov 28, 2025	36.47	36.90	36.35	36.75	36.70	1.30%	6,207
Nov 27, 2025	36.32	36.82	36.28	36.28	36.23	-2.18%	2,462
Nov 26, 2025	36.20	37.09	35.88	37.09	37.04	2.63%	24,519
Nov 25, 2025	35.05	36.14	34.95	36.14	36.09	2.41%	30,045
Nov 24, 2025	35.50	35.76	35.09	35.29	35.24	-0.98%	19,614
Nov 21, 2025	35.77	36.45	35.35	35.64	35.59	6.26%	167,902
Nov 19, 2025	33.76	33.90	33.29	33.54	33.49	-0.65%	43,333
Nov 18, 2025	34.35	34.39	33.76	33.76	33.71	-1.08%	21,289
Nov 17, 2025	33.90	34.30	33.90	34.13	34.08	1.28%	48,340
Nov 14, 2025	33.84	33.93	32.65	33.70	33.65	-0.41%	132,568
Nov 13, 2025	34.10	34.26	33.67	33.84	33.79	-0.76%	12,765
Nov 12, 2025	33.99	34.25	33.99	34.10	34.05	0.59%	47,734
Nov 11, 2025	34.12	34.15	33.66	33.90	33.85	-0.56%	77,084
Nov 10, 2025	33.69	34.09	33.69	34.09	34.04	-0.32%	183,605
Nov 7, 2025	34.08	34.34	34.07	34.20	34.15	1.21%	44,588
Nov 6, 2025	33.85	34.00	33.36	33.79	33.74	-0.53%	35,725
Nov 5, 2025	33.61	34.56	33.61	33.97	33.92	-0.96%	56,591
Nov 4, 2025	34.19	34.47	34.15	34.30	34.25	0.35%	48,526
Nov 3, 2025	34.03	34.18	33.61	34.18	34.13	-1.61%	113,255
Oct 31, 2025	34.02	34.74	33.64	34.74	34.69	1.52%	85,426
Oct 30, 2025	34.54	34.73	34.22	34.22	34.17	-0.81%	61,171
Oct 29, 2025	34.33	34.58	34.18	34.50	34.45	0.26%	234,221
Oct 28, 2025	34.96	35.11	34.41	34.41	34.36	-1.52%	87,778
Oct 27, 2025	35.92	35.92	34.94	34.94	34.89	-1.74%	21,733
Oct 24, 2025	36.00	36.00	35.49	35.56	35.51	-0.67%	20,186
Oct 23, 2025	36.00	36.13	35.63	35.80	35.75	-1.30%	30,604
Oct 22, 2025	35.82	36.37	35.64	36.27	36.22	1.63%	14,541
Oct 21, 2025	36.22	36.22	35.69	35.69	35.64	-0.36%	11,790
Oct 20, 2025	36.30	36.31	35.76	35.82	35.77	-1.32%	9,848
Oct 17, 2025	35.27	36.57	33.61	36.30	36.25	0.86%	34,292
Oct 16, 2025	37.10	37.30	35.99	35.99	35.94	-2.91%	147,205
Oct 15, 2025	36.82	37.26	36.59	37.07	37.02	1.67%	25,814
Oct 14, 2025	34.85	36.85	34.85	36.46	36.41	5.10%	109,630
Oct 13, 2025	34.55	34.88	34.55	34.69	34.64	0.38%	19,814
Oct 10, 2025	34.32	35.41	34.32	34.56	34.51	1.62%	69,297
Oct 9, 2025	34.23	34.53	33.63	34.01	33.96	1.04%	28,413