Walmart Inc. (ETR:WMT)
Germany
· Delayed Price · Currency is EUR 109.50
+0.08 (0.07%)
Apr 28, 2026, 5:35 PM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 109.52 | 110.86 | 108.92 | 109.50 | 109.50 | 0.07% | 1,185 |
| Apr 27, 2026 | 110.46 | 110.52 | 109.42 | 109.42 | 109.42 | -1.49% | 1,775 |
| Apr 24, 2026 | 112.62 | 112.90 | 111.08 | 111.08 | 111.08 | -0.86% | 1,245 |
| Apr 23, 2026 | 111.02 | 112.50 | 111.02 | 112.04 | 112.04 | 0.81% | 1,652 |
| Apr 22, 2026 | 110.46 | 111.14 | 110.18 | 111.14 | 111.14 | 1.35% | 654 |
| Apr 21, 2026 | 108.90 | 109.66 | 108.54 | 109.66 | 109.66 | 0.66% | 2,826 |
| Apr 20, 2026 | 108.34 | 109.30 | 108.00 | 108.94 | 108.94 | 2.89% | 944 |
| Apr 17, 2026 | 106.22 | 106.26 | 104.50 | 105.88 | 105.88 | -0.02% | 2,649 |
| Apr 16, 2026 | 105.44 | 106.18 | 105.44 | 105.90 | 105.90 | 1.15% | 1,229 |
| Apr 15, 2026 | 106.18 | 106.18 | 104.68 | 104.70 | 104.70 | -0.23% | 1,513 |
| Apr 14, 2026 | 105.78 | 105.78 | 104.06 | 104.94 | 104.94 | -1.37% | 4,082 |
| Apr 13, 2026 | 108.52 | 108.66 | 106.40 | 106.40 | 106.40 | -1.68% | 1,436 |
| Apr 10, 2026 | 110.50 | 110.50 | 107.86 | 108.22 | 108.22 | -1.67% | 1,252 |
| Apr 9, 2026 | 108.76 | 110.26 | 108.20 | 110.06 | 110.06 | 2.42% | 2,231 |
| Apr 8, 2026 | 106.72 | 107.46 | 104.38 | 107.46 | 107.46 | 0.83% | 2,281 |
| Apr 7, 2026 | 109.72 | 110.30 | 106.32 | 106.58 | 106.58 | -1.50% | 3,298 |
| Apr 2, 2026 | 108.22 | 109.02 | 107.78 | 108.20 | 108.20 | 1.12% | 1,845 |
| Apr 1, 2026 | 107.58 | 107.68 | 106.32 | 107.00 | 107.00 | -0.22% | 1,951 |
| Mar 31, 2026 | 108.40 | 108.44 | 106.84 | 107.24 | 107.24 | -1.47% | 1,254 |
| Mar 30, 2026 | 106.96 | 108.84 | 106.96 | 108.84 | 108.84 | 1.61% | 2,322 |
| Mar 27, 2026 | 106.04 | 107.14 | 105.66 | 107.12 | 107.12 | 0.17% | 393 |
| Mar 26, 2026 | 106.52 | 107.00 | 105.94 | 106.94 | 106.94 | 0.36% | 586 |
| Mar 25, 2026 | 106.20 | 106.56 | 105.50 | 106.56 | 106.56 | -0.22% | 1,403 |
| Mar 24, 2026 | 103.80 | 106.90 | 103.68 | 106.80 | 106.80 | 2.99% | 1,471 |
| Mar 23, 2026 | 102.00 | 105.16 | 102.00 | 103.70 | 103.70 | 0.54% | 7,315 |
| Mar 20, 2026 | 104.54 | 104.66 | 103.00 | 103.14 | 103.14 | -1.06% | 1,446 |
| Mar 19, 2026 | 106.68 | 106.74 | 103.74 | 104.24 | 104.03 | -2.42% | 3,089 |
| Mar 18, 2026 | 109.04 | 109.04 | 106.48 | 106.82 | 106.60 | -2.23% | 591 |
| Mar 17, 2026 | 109.06 | 110.00 | 108.68 | 109.26 | 109.04 | 0.20% | 692 |
| Mar 16, 2026 | 111.10 | 111.10 | 108.74 | 109.04 | 108.82 | -1.05% | 2,981 |
| Mar 13, 2026 | 109.08 | 110.20 | 109.08 | 110.20 | 109.97 | 1.81% | 1,671 |
| Mar 12, 2026 | 106.60 | 108.64 | 106.34 | 108.24 | 108.02 | 0.32% | 616 |
| Mar 11, 2026 | 107.38 | 108.00 | 107.28 | 107.90 | 107.68 | - | 750 |
| Mar 10, 2026 | 106.66 | 108.02 | 106.00 | 107.90 | 107.68 | 1.33% | 1,384 |
| Mar 9, 2026 | 106.36 | 106.90 | 106.08 | 106.48 | 106.26 | -0.28% | 1,691 |
| Mar 6, 2026 | 105.86 | 106.78 | 105.28 | 106.78 | 106.56 | 1.37% | 7,172 |
| Mar 5, 2026 | 109.76 | 109.76 | 105.34 | 105.34 | 105.12 | -4.04% | 3,339 |
| Mar 4, 2026 | 110.12 | 110.14 | 109.08 | 109.78 | 109.55 | 0.70% | 1,754 |
| Mar 3, 2026 | 108.80 | 109.42 | 108.28 | 109.02 | 108.80 | -0.26% | 2,836 |
| Mar 2, 2026 | 108.56 | 109.54 | 108.20 | 109.30 | 109.07 | 1.35% | 1,300 |
| Feb 27, 2026 | 104.94 | 107.84 | 104.88 | 107.84 | 107.62 | 2.02% | 2,422 |
| Feb 26, 2026 | 106.38 | 107.52 | 105.58 | 105.70 | 105.48 | -1.36% | 784 |
| Feb 25, 2026 | 107.58 | 107.84 | 106.38 | 107.16 | 106.94 | -1.22% | 1,433 |
| Feb 24, 2026 | 107.22 | 108.48 | 106.36 | 108.48 | 108.26 | 1.94% | 3,095 |
| Feb 23, 2026 | 104.82 | 106.78 | 103.70 | 106.42 | 106.20 | 2.86% | 1,887 |
| Feb 20, 2026 | 106.56 | 106.66 | 103.22 | 103.46 | 103.25 | -3.65% | 3,716 |
| Feb 19, 2026 | 106.80 | 110.50 | 103.84 | 107.38 | 107.16 | -0.20% | 7,377 |
| Feb 18, 2026 | 109.00 | 109.00 | 107.22 | 107.60 | 107.38 | -1.56% | 23,985 |
| Feb 17, 2026 | 113.16 | 113.58 | 109.30 | 109.30 | 109.07 | -2.90% | 1,261 |
| Feb 16, 2026 | 113.00 | 113.50 | 112.50 | 112.56 | 112.33 | -0.27% | 1,810 |
| Feb 13, 2026 | 112.40 | 113.08 | 111.24 | 112.86 | 112.63 | 0.53% | 1,655 |
| Feb 12, 2026 | 109.04 | 112.66 | 108.60 | 112.26 | 112.03 | 3.87% | 1,241 |
| Feb 11, 2026 | 106.52 | 108.08 | 106.30 | 108.08 | 107.86 | 1.31% | 1,110 |
| Feb 10, 2026 | 108.50 | 108.50 | 106.68 | 106.68 | 106.46 | -2.04% | 1,604 |
| Feb 9, 2026 | 110.12 | 110.50 | 108.90 | 108.90 | 108.68 | -0.86% | 2,914 |
| Feb 6, 2026 | 107.82 | 110.00 | 107.00 | 109.84 | 109.61 | 1.29% | 3,973 |
| Feb 5, 2026 | 108.80 | 109.44 | 108.22 | 108.44 | 108.22 | -0.17% | 1,644 |
| Feb 4, 2026 | 108.22 | 109.02 | 107.88 | 108.62 | 108.40 | 1.12% | 5,208 |
| Feb 3, 2026 | 104.42 | 107.42 | 103.96 | 107.42 | 107.20 | 3.77% | 7,725 |
| Feb 2, 2026 | 100.18 | 103.52 | 100.06 | 103.52 | 103.31 | 4.40% | 2,640 |
| Jan 30, 2026 | 97.70 | 99.16 | 97.70 | 99.16 | 98.96 | 1.06% | 604 |
| Jan 29, 2026 | 96.91 | 98.20 | 96.91 | 98.12 | 97.92 | 0.12% | 1,844 |
| Jan 28, 2026 | 96.95 | 98.17 | 96.95 | 98.00 | 97.80 | 1.54% | 1,675 |
| Jan 27, 2026 | 99.09 | 99.09 | 96.51 | 96.51 | 96.31 | -3.03% | 3,491 |
| Jan 26, 2026 | 99.33 | 99.68 | 99.00 | 99.53 | 99.33 | -0.79% | 842 |
| Jan 23, 2026 | 100.60 | 100.68 | 99.82 | 100.32 | 100.11 | -0.61% | 1,599 |
| Jan 22, 2026 | 101.60 | 102.18 | 100.80 | 100.94 | 100.73 | -0.20% | 2,228 |
| Jan 21, 2026 | 101.14 | 101.42 | 100.18 | 101.14 | 100.93 | 0.44% | 2,287 |
| Jan 20, 2026 | 101.72 | 103.76 | 100.36 | 100.70 | 100.49 | -0.98% | 13,777 |
| Jan 19, 2026 | 102.42 | 102.76 | 101.40 | 101.70 | 101.49 | -0.55% | 5,359 |
| Jan 16, 2026 | 102.98 | 103.42 | 101.96 | 102.26 | 102.05 | -1.69% | 1,922 |
| Jan 15, 2026 | 102.98 | 104.12 | 102.80 | 104.02 | 103.81 | 1.38% | 2,135 |
| Jan 14, 2026 | 103.64 | 103.74 | 102.38 | 102.60 | 102.39 | -0.19% | 2,035 |
| Jan 13, 2026 | 101.20 | 102.98 | 100.90 | 102.80 | 102.59 | 1.52% | 3,179 |
| Jan 12, 2026 | 99.76 | 102.00 | 99.35 | 101.26 | 101.05 | 2.54% | 6,542 |
| Jan 9, 2026 | 97.15 | 99.10 | 96.39 | 98.75 | 98.55 | 2.37% | 1,640 |
| Jan 8, 2026 | 96.40 | 96.46 | 95.00 | 96.46 | 96.26 | -0.89% | 805 |
| Jan 7, 2026 | 98.01 | 98.17 | 96.50 | 97.33 | 97.13 | 0.75% | 1,180 |
| Jan 6, 2026 | 96.33 | 96.61 | 95.60 | 96.61 | 96.41 | 0.17% | 1,289 |
| Jan 5, 2026 | 96.10 | 97.00 | 96.00 | 96.45 | 96.25 | 1.14% | 1,798 |
| Jan 2, 2026 | 95.24 | 95.45 | 94.73 | 95.36 | 95.16 | -0.07% | 1,822 |
| Dec 30, 2025 | 95.12 | 95.93 | 95.12 | 95.43 | 95.23 | -0.34% | 371 |
| Dec 29, 2025 | 95.05 | 95.77 | 94.00 | 95.76 | 95.56 | 0.72% | 827 |
| Dec 23, 2025 | 95.82 | 95.82 | 94.78 | 95.08 | 94.88 | -1.13% | 1,654 |
| Dec 22, 2025 | 97.77 | 97.77 | 95.84 | 96.17 | 95.97 | -1.39% | 1,654 |
| Dec 19, 2025 | 97.48 | 98.29 | 97.46 | 97.53 | 97.33 | -1.70% | 854 |
| Dec 18, 2025 | 98.19 | 99.22 | 97.86 | 99.22 | 99.02 | 0.23% | 570 |
| Dec 17, 2025 | 98.59 | 98.99 | 98.10 | 98.99 | 98.79 | 0.40% | 803 |
| Dec 16, 2025 | 98.96 | 99.35 | 97.72 | 98.60 | 98.40 | 0.05% | 1,637 |
| Dec 15, 2025 | 99.41 | 99.70 | 98.53 | 98.55 | 98.35 | -0.09% | 5,003 |
| Dec 12, 2025 | 98.26 | 99.00 | 98.10 | 98.64 | 98.44 | 0.64% | 1,201 |
| Dec 11, 2025 | 96.36 | 98.01 | 95.89 | 98.01 | 97.61 | -0.61% | 1,044 |
| Dec 10, 2025 | 98.43 | 99.74 | 98.43 | 98.61 | 98.21 | 0.81% | 1,142 |
| Dec 9, 2025 | 97.42 | 98.80 | 97.42 | 97.82 | 97.42 | 0.58% | 2,273 |
| Dec 8, 2025 | 98.90 | 99.02 | 96.84 | 97.26 | 96.86 | -2.26% | 3,273 |
| Dec 5, 2025 | 98.25 | 99.51 | 98.11 | 99.51 | 99.10 | 2.13% | 3,733 |
| Dec 4, 2025 | 97.90 | 98.17 | 97.17 | 97.43 | 97.03 | -0.35% | 2,522 |
| Dec 3, 2025 | 96.72 | 97.77 | 96.30 | 97.77 | 97.37 | 1.82% | 2,074 |
| Dec 2, 2025 | 95.93 | 96.24 | 95.64 | 96.02 | 95.63 | 0.44% | 1,439 |
| Dec 1, 2025 | 95.39 | 95.60 | 94.90 | 95.60 | 95.21 | 0.49% | 4,815 |