Walmart Inc. (ETR:WMT)
Germany
· Delayed Price · Currency is EUR 106.50
+1.16 (1.10%)
Mar 6, 2026, 3:38 PM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 105.86 | 106.50 | 105.28 | 106.50 | - | 1.10% | 6,941 |
| Mar 5, 2026 | 109.76 | 109.76 | 105.34 | 105.34 | 105.34 | -4.04% | 3,339 |
| Mar 4, 2026 | 110.12 | 110.14 | 109.08 | 109.78 | 109.78 | 0.70% | 1,754 |
| Mar 3, 2026 | 108.80 | 109.42 | 108.28 | 109.02 | 109.02 | -0.26% | 2,836 |
| Mar 2, 2026 | 108.56 | 109.54 | 108.20 | 109.30 | 109.30 | 1.35% | 1,300 |
| Feb 27, 2026 | 104.94 | 107.84 | 104.88 | 107.84 | 107.84 | 2.02% | 2,422 |
| Feb 26, 2026 | 106.38 | 107.52 | 105.58 | 105.70 | 105.70 | -1.36% | 784 |
| Feb 25, 2026 | 107.58 | 107.84 | 106.38 | 107.16 | 107.16 | -1.22% | 1,433 |
| Feb 24, 2026 | 107.22 | 108.48 | 106.36 | 108.48 | 108.48 | 1.94% | 3,095 |
| Feb 23, 2026 | 104.82 | 106.78 | 103.70 | 106.42 | 106.42 | 2.86% | 1,887 |
| Feb 20, 2026 | 106.56 | 106.66 | 103.22 | 103.46 | 103.46 | -3.65% | 3,716 |
| Feb 19, 2026 | 106.80 | 110.50 | 103.84 | 107.38 | 107.38 | -0.20% | 7,377 |
| Feb 18, 2026 | 109.00 | 109.00 | 107.22 | 107.60 | 107.60 | -1.56% | 23,985 |
| Feb 17, 2026 | 113.16 | 113.58 | 109.30 | 109.30 | 109.30 | -2.90% | 1,261 |
| Feb 16, 2026 | 113.00 | 113.50 | 112.50 | 112.56 | 112.56 | -0.27% | 1,810 |
| Feb 13, 2026 | 112.40 | 113.08 | 111.24 | 112.86 | 112.86 | 0.53% | 1,655 |
| Feb 12, 2026 | 109.04 | 112.66 | 108.60 | 112.26 | 112.26 | 3.87% | 1,241 |
| Feb 11, 2026 | 106.52 | 108.08 | 106.30 | 108.08 | 108.08 | 1.31% | 1,110 |
| Feb 10, 2026 | 108.50 | 108.50 | 106.68 | 106.68 | 106.68 | -2.04% | 1,604 |
| Feb 9, 2026 | 110.12 | 110.50 | 108.90 | 108.90 | 108.90 | -0.86% | 2,914 |
| Feb 6, 2026 | 107.82 | 110.00 | 107.00 | 109.84 | 109.84 | 1.29% | 3,973 |
| Feb 5, 2026 | 108.80 | 109.44 | 108.22 | 108.44 | 108.44 | -0.17% | 1,644 |
| Feb 4, 2026 | 108.22 | 109.02 | 107.88 | 108.62 | 108.62 | 1.12% | 5,208 |
| Feb 3, 2026 | 104.42 | 107.42 | 103.96 | 107.42 | 107.42 | 3.77% | 7,725 |
| Feb 2, 2026 | 100.18 | 103.52 | 100.06 | 103.52 | 103.52 | 4.40% | 2,640 |
| Jan 30, 2026 | 97.70 | 99.16 | 97.70 | 99.16 | 99.16 | 1.06% | 604 |
| Jan 29, 2026 | 96.91 | 98.20 | 96.91 | 98.12 | 98.12 | 0.12% | 1,844 |
| Jan 28, 2026 | 96.95 | 98.17 | 96.95 | 98.00 | 98.00 | 1.54% | 1,675 |
| Jan 27, 2026 | 99.09 | 99.09 | 96.51 | 96.51 | 96.51 | -3.03% | 3,491 |
| Jan 26, 2026 | 99.33 | 99.68 | 99.00 | 99.53 | 99.53 | -0.79% | 842 |
| Jan 23, 2026 | 100.60 | 100.68 | 99.82 | 100.32 | 100.32 | -0.61% | 1,599 |
| Jan 22, 2026 | 101.60 | 102.18 | 100.80 | 100.94 | 100.94 | -0.20% | 2,228 |
| Jan 21, 2026 | 101.14 | 101.42 | 100.18 | 101.14 | 101.14 | 0.44% | 2,287 |
| Jan 20, 2026 | 101.72 | 103.76 | 100.36 | 100.70 | 100.70 | -0.98% | 13,777 |
| Jan 19, 2026 | 102.42 | 102.76 | 101.40 | 101.70 | 101.70 | -0.55% | 5,359 |
| Jan 16, 2026 | 102.98 | 103.42 | 101.96 | 102.26 | 102.26 | -1.69% | 1,922 |
| Jan 15, 2026 | 102.98 | 104.12 | 102.80 | 104.02 | 104.02 | 1.38% | 2,135 |
| Jan 14, 2026 | 103.64 | 103.74 | 102.38 | 102.60 | 102.60 | -0.19% | 2,035 |
| Jan 13, 2026 | 101.20 | 102.98 | 100.90 | 102.80 | 102.80 | 1.52% | 3,179 |
| Jan 12, 2026 | 99.76 | 102.00 | 99.35 | 101.26 | 101.26 | 2.54% | 6,542 |
| Jan 9, 2026 | 97.15 | 99.10 | 96.39 | 98.75 | 98.75 | 2.37% | 1,640 |
| Jan 8, 2026 | 96.40 | 96.46 | 95.00 | 96.46 | 96.46 | -0.89% | 805 |
| Jan 7, 2026 | 98.01 | 98.17 | 96.50 | 97.33 | 97.33 | 0.75% | 1,180 |
| Jan 6, 2026 | 96.33 | 96.61 | 95.60 | 96.61 | 96.61 | 0.17% | 1,289 |
| Jan 5, 2026 | 96.10 | 97.00 | 96.00 | 96.45 | 96.45 | 1.14% | 1,798 |
| Jan 2, 2026 | 95.24 | 95.45 | 94.73 | 95.36 | 95.36 | -0.07% | 1,822 |
| Dec 30, 2025 | 95.12 | 95.93 | 95.12 | 95.43 | 95.43 | -0.34% | 371 |
| Dec 29, 2025 | 95.05 | 95.77 | 94.00 | 95.76 | 95.76 | 0.72% | 827 |
| Dec 23, 2025 | 95.82 | 95.82 | 94.78 | 95.08 | 95.08 | -1.13% | 1,654 |
| Dec 22, 2025 | 97.77 | 97.77 | 95.84 | 96.17 | 96.17 | -1.39% | 1,654 |
| Dec 19, 2025 | 97.48 | 98.29 | 97.46 | 97.53 | 97.53 | -1.70% | 854 |
| Dec 18, 2025 | 98.19 | 99.22 | 97.86 | 99.22 | 99.22 | 0.23% | 550 |
| Dec 17, 2025 | 98.59 | 98.99 | 98.10 | 98.99 | 98.99 | 0.40% | 703 |
| Dec 16, 2025 | 98.96 | 99.35 | 97.72 | 98.60 | 98.60 | 0.05% | 1,618 |
| Dec 15, 2025 | 99.41 | 99.70 | 98.53 | 98.55 | 98.55 | -0.09% | 4,981 |
| Dec 12, 2025 | 98.26 | 99.00 | 98.10 | 98.64 | 98.64 | 0.64% | 1,186 |
| Dec 11, 2025 | 96.36 | 98.01 | 95.89 | 98.01 | 97.81 | -0.61% | 1,044 |
| Dec 10, 2025 | 98.43 | 99.74 | 98.43 | 98.61 | 98.41 | 0.81% | 1,142 |
| Dec 9, 2025 | 97.42 | 98.80 | 97.42 | 97.82 | 97.62 | 0.58% | 2,243 |
| Dec 8, 2025 | 98.90 | 99.02 | 96.84 | 97.26 | 97.06 | -2.26% | 2,963 |
| Dec 5, 2025 | 98.25 | 99.51 | 98.11 | 99.51 | 99.31 | 2.13% | 3,719 |
| Dec 4, 2025 | 97.90 | 98.17 | 97.17 | 97.43 | 97.23 | -0.35% | 2,362 |
| Dec 3, 2025 | 96.72 | 97.77 | 96.30 | 97.77 | 97.57 | 1.82% | 1,974 |
| Dec 2, 2025 | 95.93 | 96.24 | 95.64 | 96.02 | 95.82 | 0.44% | 1,429 |
| Dec 1, 2025 | 95.39 | 95.60 | 94.90 | 95.60 | 95.40 | 0.49% | 4,783 |
| Nov 28, 2025 | 94.55 | 95.13 | 94.34 | 95.13 | 94.94 | -0.04% | 6,743 |
| Nov 27, 2025 | 94.60 | 95.17 | 94.02 | 95.17 | 94.98 | 0.76% | 7,116 |
| Nov 26, 2025 | 92.49 | 94.45 | 92.32 | 94.45 | 94.26 | 3.18% | 6,112 |
| Nov 25, 2025 | 90.33 | 91.63 | 90.24 | 91.54 | 91.35 | 0.45% | 794 |
| Nov 24, 2025 | 91.75 | 91.77 | 90.61 | 91.13 | 90.94 | -0.64% | 1,454 |
| Nov 21, 2025 | 92.48 | 93.79 | 91.65 | 91.72 | 91.53 | -1.43% | 11,409 |
| Nov 20, 2025 | 88.80 | 93.10 | 85.07 | 93.05 | 92.86 | 7.66% | 26,582 |
| Nov 19, 2025 | 87.96 | 88.04 | 86.43 | 86.43 | 86.25 | -1.83% | 2,022 |
| Nov 18, 2025 | 88.76 | 88.96 | 88.04 | 88.04 | 87.86 | -0.68% | 1,107 |
| Nov 17, 2025 | 88.37 | 88.90 | 88.10 | 88.64 | 88.46 | 1.90% | 6,144 |
| Nov 14, 2025 | 88.10 | 88.58 | 84.64 | 86.99 | 86.81 | -1.01% | 5,378 |
| Nov 13, 2025 | 89.36 | 89.36 | 87.88 | 87.88 | 87.70 | -1.16% | 5,996 |
| Nov 12, 2025 | 89.28 | 89.55 | 88.91 | 88.91 | 88.73 | 0.19% | 1,344 |
| Nov 11, 2025 | 88.47 | 88.93 | 88.18 | 88.74 | 88.56 | 0.80% | 1,468 |
| Nov 10, 2025 | 89.01 | 89.01 | 88.04 | 88.04 | 87.86 | -0.69% | 1,337 |
| Nov 7, 2025 | 88.25 | 88.71 | 88.00 | 88.65 | 88.47 | 1.05% | 7,060 |
| Nov 6, 2025 | 88.11 | 88.29 | 87.00 | 87.73 | 87.55 | -1.18% | 1,331 |
| Nov 5, 2025 | 88.96 | 89.02 | 87.97 | 88.78 | 88.60 | -0.19% | 10,686 |
| Nov 4, 2025 | 87.85 | 89.33 | 87.48 | 88.95 | 88.77 | 1.79% | 1,423 |
| Nov 3, 2025 | 87.67 | 88.20 | 87.39 | 87.39 | 87.21 | 0.05% | 2,509 |
| Oct 31, 2025 | 88.39 | 88.39 | 87.26 | 87.35 | 87.17 | -1.77% | 6,690 |
| Oct 30, 2025 | 88.21 | 89.16 | 88.12 | 88.92 | 88.74 | 0.58% | 1,023 |
| Oct 29, 2025 | 88.95 | 88.95 | 88.14 | 88.41 | 88.23 | -0.47% | 2,166 |
| Oct 28, 2025 | 89.87 | 89.88 | 88.64 | 88.83 | 88.65 | -1.52% | 5,134 |
| Oct 27, 2025 | 91.83 | 91.83 | 90.09 | 90.20 | 90.02 | -1.16% | 2,638 |
| Oct 24, 2025 | 92.24 | 92.24 | 91.02 | 91.26 | 91.07 | -0.35% | 303 |
| Oct 23, 2025 | 92.39 | 92.60 | 91.58 | 91.58 | 91.39 | -1.08% | 829 |
| Oct 22, 2025 | 91.61 | 92.58 | 91.20 | 92.58 | 92.39 | 0.49% | 987 |
| Oct 21, 2025 | 92.14 | 92.35 | 91.88 | 92.13 | 91.94 | 0.61% | 615 |
| Oct 20, 2025 | 92.85 | 92.85 | 91.57 | 91.57 | 91.38 | -0.43% | 2,335 |
| Oct 17, 2025 | 90.58 | 92.03 | 90.22 | 91.97 | 91.78 | 0.04% | 1,817 |
| Oct 16, 2025 | 93.42 | 93.89 | 91.93 | 91.93 | 91.74 | -1.53% | 3,525 |
| Oct 15, 2025 | 92.36 | 94.02 | 91.81 | 93.36 | 93.17 | 2.99% | 2,976 |
| Oct 14, 2025 | 88.28 | 91.35 | 87.86 | 90.65 | 90.47 | 2.56% | 6,362 |
| Oct 13, 2025 | 88.17 | 88.42 | 87.40 | 88.39 | 88.21 | -0.14% | 11,980 |