Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.95	40.45	39.43	39.45	39.45	-0.40%	33,119
Apr 27, 2026	40.94	40.94	39.61	39.61	39.61	-3.34%	39,293
Apr 24, 2026	40.40	41.37	40.40	40.98	40.98	-0.61%	11,316
Apr 23, 2026	40.50	41.47	40.46	41.23	41.23	2.79%	44,081
Apr 22, 2026	39.90	40.50	39.90	40.11	40.11	1.16%	35,910
Apr 20, 2026	39.54	40.30	39.54	39.65	39.65	0.30%	11,701
Apr 17, 2026	38.17	39.75	38.15	39.53	39.53	1.88%	50,888
Apr 16, 2026	38.95	39.35	38.80	38.80	38.80	-0.39%	5,949
Apr 15, 2026	38.96	39.05	38.41	38.95	38.95	-0.03%	31,426
Apr 14, 2026	38.73	39.30	38.20	38.96	38.96	0.41%	13,485
Apr 13, 2026	39.90	39.90	38.75	38.80	38.80	-2.88%	53,169
Apr 10, 2026	40.98	40.98	39.52	39.95	39.95	-2.70%	98,461
Apr 9, 2026	40.55	41.43	40.22	41.06	41.06	1.63%	8,562
Apr 8, 2026	39.70	40.53	38.70	40.40	40.40	2.80%	34,010
Apr 7, 2026	40.22	40.84	39.30	39.30	39.30	-3.32%	45,048
Apr 6, 2026	40.60	40.90	40.41	40.65	40.65	0.49%	5,679
Apr 2, 2026	40.50	40.60	40.11	40.45	40.45	0.62%	26,954
Apr 1, 2026	39.63	40.39	39.63	40.20	40.20	-1.11%	53,816
Mar 31, 2026	40.90	40.90	40.06	40.65	40.65	-0.10%	24,335
Mar 30, 2026	40.14	40.89	40.14	40.69	40.69	1.37%	10,960
Mar 27, 2026	40.17	40.69	40.08	40.14	40.14	-2.07%	5,358
Mar 26, 2026	40.28	40.99	39.92	40.99	40.99	2.35%	10,593
Mar 25, 2026	39.98	40.30	39.87	40.05	40.05	0.18%	20,676
Mar 24, 2026	38.71	40.80	38.71	39.98	39.98	1.22%	40,709
Mar 23, 2026	40.06	40.06	39.26	39.50	39.50	-0.40%	14,983
Mar 20, 2026	39.48	40.05	39.26	39.66	39.66	0.46%	37,686
Mar 19, 2026	39.90	40.08	39.10	39.48	39.48	-1.86%	13,192
Mar 18, 2026	40.80	40.80	39.87	40.23	40.18	-1.40%	12,594
Mar 17, 2026	41.00	41.25	40.55	40.80	40.74	-0.61%	18,096
Mar 16, 2026	41.85	41.85	40.96	41.05	40.99	-1.91%	2,040
Mar 13, 2026	41.20	42.10	41.04	41.85	41.79	2.47%	72,650
Mar 12, 2026	39.58	41.08	39.58	40.84	40.78	3.16%	21,153
Mar 11, 2026	40.48	40.48	39.59	39.59	39.54	-1.52%	22,105
Mar 10, 2026	40.01	40.58	39.99	40.20	40.15	-	33,060
Mar 9, 2026	40.27	40.43	39.82	40.20	40.15	-0.32%	75,852
Mar 6, 2026	40.18	40.94	40.18	40.33	40.28	-0.52%	22,781
Mar 5, 2026	41.45	41.50	40.00	40.54	40.48	-2.41%	45,407
Mar 4, 2026	42.25	42.25	41.18	41.54	41.48	-1.12%	4,685
Mar 3, 2026	41.51	42.29	41.26	42.01	41.95	1.55%	31,608
Mar 2, 2026	41.10	41.79	41.10	41.37	41.31	1.77%	43,448
Feb 27, 2026	39.25	41.09	39.25	40.65	40.59	2.29%	20,087
Feb 26, 2026	39.49	40.94	39.49	39.74	39.69	-0.65%	22,205
Feb 25, 2026	40.58	40.95	40.00	40.00	39.95	-2.63%	8,348
Feb 24, 2026	40.72	41.34	40.37	41.08	41.02	0.96%	10,980
Feb 23, 2026	39.61	40.97	39.52	40.69	40.63	2.60%	34,779
Feb 20, 2026	40.30	40.74	39.24	39.66	39.61	-2.17%	53,332
Feb 19, 2026	40.98	42.41	39.96	40.54	40.48	-1.94%	39,534
Feb 18, 2026	41.65	41.65	41.18	41.34	41.28	-5.21%	11,985
Feb 13, 2026	43.71	43.99	43.05	43.61	43.55	-0.82%	6,163
Feb 12, 2026	41.87	43.97	41.57	43.97	43.91	5.98%	18,895
Feb 11, 2026	40.24	42.00	40.24	41.49	41.43	1.07%	9,393
Feb 10, 2026	42.10	42.10	41.05	41.05	40.99	-2.49%	8,667
Feb 9, 2026	42.80	42.80	41.49	42.10	42.04	-0.52%	20,713
Feb 6, 2026	41.70	42.94	41.34	42.32	42.26	1.29%	259,886
Feb 5, 2026	41.24	42.65	41.24	41.78	41.72	-0.17%	12,198
Feb 4, 2026	41.92	42.46	41.67	41.85	41.79	0.72%	383,686
Feb 3, 2026	39.90	41.98	39.90	41.55	41.49	2.04%	14,027
Feb 2, 2026	39.03	40.82	38.92	40.72	40.66	4.33%	42,938
Jan 30, 2026	37.17	39.30	37.10	39.03	38.98	2.93%	14,777
Jan 29, 2026	38.32	38.46	37.60	37.92	37.87	-0.05%	35,321
Jan 28, 2026	37.62	38.30	37.62	37.94	37.89	0.32%	14,571
Jan 27, 2026	38.75	38.75	37.62	37.82	37.77	-2.40%	38,470
Jan 26, 2026	39.00	39.24	38.65	38.75	38.70	-0.23%	6,199
Jan 23, 2026	38.91	39.27	38.81	38.84	38.79	-0.18%	32,442
Jan 22, 2026	39.99	39.99	38.88	38.91	38.86	-2.70%	16,033
Jan 21, 2026	39.14	40.10	39.14	39.99	39.94	-	25,018
Jan 20, 2026	40.00	41.12	39.42	39.99	39.94	0.78%	118,047
Jan 19, 2026	39.72	40.98	39.65	39.68	39.63	-0.10%	7,718
Jan 16, 2026	39.49	40.54	39.29	39.72	39.67	-0.38%	27,425
Jan 15, 2026	40.51	40.75	39.87	39.87	39.82	-1.92%	7,418
Jan 14, 2026	40.34	40.82	40.11	40.65	40.59	0.79%	16,338
Jan 13, 2026	39.80	40.51	39.45	40.33	40.28	1.33%	16,455
Jan 12, 2026	39.44	40.00	39.08	39.80	39.75	3.86%	15,632
Jan 9, 2026	38.45	38.67	37.57	38.32	38.27	0.66%	32,464
Jan 8, 2026	37.83	38.22	37.05	38.07	38.02	-0.26%	37,333
Jan 7, 2026	38.84	38.84	37.80	38.17	38.12	-0.73%	7,306
Jan 6, 2026	37.78	38.61	37.62	38.45	38.40	0.13%	37,513
Jan 5, 2026	38.12	38.51	38.06	38.40	38.35	1.75%	26,088
Jan 2, 2026	38.23	38.24	37.74	37.74	37.69	-1.51%	92,064
Dec 30, 2025	39.49	39.49	38.32	38.32	38.27	-2.04%	16,867
Dec 29, 2025	38.75	39.33	38.75	39.12	39.07	-	21,655
Dec 26, 2025	38.00	39.12	38.00	39.12	39.07	2.33%	106,680
Dec 23, 2025	39.65	39.65	38.23	38.23	38.18	-2.60%	30,580
Dec 22, 2025	39.35	39.76	39.08	39.25	39.20	-1.18%	28,914
Dec 19, 2025	39.73	39.80	39.10	39.72	39.67	-0.15%	48,732
Dec 18, 2025	40.20	40.22	39.63	39.78	39.73	-0.90%	58,082
Dec 17, 2025	39.76	40.18	39.59	40.14	40.09	1.98%	87,646
Dec 16, 2025	39.94	39.94	39.26	39.36	39.31	-0.66%	26,426
Dec 15, 2025	39.29	40.00	39.10	39.62	39.57	0.81%	21,918
Dec 12, 2025	39.70	39.70	38.77	39.30	39.25	-0.73%	75,083
Dec 11, 2025	38.46	40.29	38.32	39.59	39.54	-0.53%	95,002
Dec 10, 2025	39.99	40.50	38.31	39.80	39.69	2.10%	121,622
Dec 9, 2025	39.03	39.31	38.39	38.98	38.87	1.54%	15,916
Dec 8, 2025	39.51	39.51	38.23	38.39	38.29	-1.84%	55,631
Dec 5, 2025	37.50	39.40	37.50	39.11	39.00	3.11%	26,632
Dec 4, 2025	38.13	38.13	37.51	37.93	37.83	-0.52%	85,476
Dec 3, 2025	37.31	38.13	37.08	38.13	38.03	2.44%	16,123
Dec 2, 2025	37.34	37.50	37.02	37.22	37.12	-0.11%	8,318
Dec 1, 2025	36.76	37.43	36.76	37.26	37.16	1.39%	102,842
Nov 28, 2025	36.47	36.90	36.35	36.75	36.65	1.30%	6,207