Skip to main content
Walmart Inc. (FRA:WMT)
Germany flag Germany · Delayed Price · Currency is EUR
109.56
+0.14 (0.13%)
Last updated: Apr 28, 2026, 6:26 PM CET

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026108.98109.16108.98109.16--0.24%215
Apr 27, 2026110.56110.56109.42109.42109.42-1.42%313
Apr 24, 2026112.60112.60111.00111.00111.00-1.89%71
Apr 23, 2026110.80113.14110.80113.14113.142.00%369
Apr 22, 2026110.02111.24110.02110.92110.920.54%336
Apr 21, 2026108.74110.34108.56110.32110.321.90%1,185
Apr 20, 2026108.28109.00108.24108.26108.262.38%1,460
Apr 17, 2026106.46106.46105.72105.74105.740.02%1,577
Apr 16, 2026105.82106.08105.72105.72105.720.02%380
Apr 15, 2026106.00106.02105.70105.70105.70-0.32%275
Apr 14, 2026106.04106.04104.78106.04106.04-0.23%869
Apr 13, 2026108.20108.20106.24106.28106.28-1.70%490
Apr 10, 2026110.04110.62108.12108.12108.12-2.24%369
Apr 9, 2026109.08110.60108.26110.60110.602.43%402
Apr 8, 2026106.94107.98106.08107.98107.981.75%53
Apr 7, 2026109.46109.90106.12106.12106.12-2.03%668
Apr 2, 2026108.38108.38108.32108.32108.320.30%57
Apr 1, 2026107.50108.00106.56108.00108.000.56%768
Mar 31, 2026108.28108.28107.26107.40107.40-1.14%562
Mar 30, 2026106.40108.64106.40108.64108.641.25%817
Mar 27, 2026106.10107.30105.78107.30107.301.17%1,168
Mar 26, 2026106.16106.68106.04106.06106.060.44%325
Mar 25, 2026105.18105.62105.18105.60105.600.21%322
Mar 24, 2026103.98105.38103.76105.38105.381.00%693
Mar 23, 2026102.74104.34102.72104.34104.341.20%151
Mar 20, 2026104.84104.86103.10103.10103.10-1.28%595
Mar 19, 2026106.62106.94103.92104.44104.23-1.93%850
Mar 18, 2026108.72108.72106.50106.50106.28-2.79%248
Mar 17, 2026109.20109.56109.08109.56109.340.27%570
Mar 16, 2026110.76110.76109.10109.26109.04-0.58%1,405
Mar 13, 2026109.00109.90109.00109.90109.681.87%245
Mar 12, 2026106.04107.88106.04107.88107.661.03%200
Mar 11, 2026107.62107.62106.78106.78106.56-1.11%158
Mar 10, 2026106.48107.98106.48107.98107.761.09%422
Mar 9, 2026106.08106.92106.08106.82106.600.43%266
Mar 6, 2026106.02106.52105.98106.36106.150.04%91
Mar 5, 2026109.58109.58106.00106.32106.11-3.08%1,998
Mar 4, 2026109.96110.38109.32109.70109.48-0.53%430
Mar 3, 2026108.62110.28108.30110.28110.060.79%1,680
Mar 2, 2026108.06109.42108.06109.42109.201.26%1,223
Feb 27, 2026104.70108.06104.70108.06107.841.71%552
Feb 26, 2026106.34106.62106.24106.24106.03-0.84%31
Feb 25, 2026107.62107.72107.00107.14106.92-0.74%273
Feb 24, 2026107.14108.00106.74107.94107.720.82%1,937
Feb 23, 2026103.44107.28103.44107.06106.842.61%1,182
Feb 20, 2026106.24106.24103.06104.34104.13-2.92%921
Feb 19, 2026106.74110.04104.00107.48107.260.45%3,121
Feb 18, 2026108.58109.02107.00107.00106.78-2.16%1,640
Feb 17, 2026113.48113.50109.00109.36109.14-3.44%1,252
Feb 16, 2026113.06113.26112.70113.26113.030.02%1,302
Feb 13, 2026112.70113.24111.24113.24113.010.04%930
Feb 12, 2026108.74113.20108.56113.20112.974.16%3,263
Feb 11, 2026106.34108.68106.22108.68108.461.74%587
Feb 10, 2026108.18108.46106.82106.82106.60-1.46%571
Feb 9, 2026110.30110.64108.14108.40108.18-2.40%735
Feb 6, 2026107.32111.06107.32111.06110.842.80%1,354
Feb 5, 2026108.38109.16107.60108.04107.82-0.48%1,106
Feb 4, 2026108.40109.42108.20108.56108.340.80%1,352
Feb 3, 2026104.86108.34104.58107.70107.482.53%1,568
Feb 2, 2026100.16105.04100.00105.04104.835.04%285
Jan 30, 202697.94100.0097.89100.0099.802.18%923
Jan 29, 202697.1998.0497.1997.8797.670.46%340
Jan 28, 202696.7697.4296.7697.4297.22-0.23%609
Jan 27, 202698.9499.0496.4797.6497.44-1.58%1,007
Jan 26, 202699.1199.4999.1199.2199.01-0.74%370
Jan 23, 2026100.40100.7699.9599.9599.75-0.53%292
Jan 22, 2026101.68102.04100.48100.48100.28-0.75%1,309
Jan 21, 2026100.98101.30100.64101.24101.040.20%161
Jan 20, 2026101.70102.90100.72101.04100.84-1.25%1,274
Jan 19, 2026102.50102.64101.32102.32102.11-1.33%762
Jan 16, 2026102.74103.70100.98103.70103.490.54%1,000
Jan 15, 2026102.92104.10102.72103.14102.930.31%536
Jan 14, 2026104.16104.20102.20102.82102.61-0.14%964
Jan 13, 2026101.04102.96100.92102.96102.751.28%1,051
Jan 12, 2026100.18102.08100.00101.66101.453.26%859
Jan 9, 202696.9898.7096.9898.4598.251.39%1,187
Jan 8, 202696.4097.1095.5497.1096.900.07%421
Jan 7, 202697.7597.8896.6797.0396.830.33%403
Jan 6, 202696.2696.7196.0396.7196.510.62%648
Jan 5, 202696.3697.0096.1096.1195.921.04%1,921
Jan 2, 202695.1395.5195.0095.1294.93-0.46%667
Dec 30, 202595.4895.6795.4895.5695.37-0.21%212
Dec 29, 202594.9995.7694.4495.7695.571.47%2,128
Dec 23, 202595.4795.6794.3794.3794.18-1.36%434
Dec 22, 202597.6197.6195.6795.6795.48-2.10%2,636
Dec 19, 202597.7498.2097.3197.7297.52-0.76%706
Dec 18, 202598.2698.8098.2698.4798.270.04%727
Dec 17, 202598.4398.5098.2498.4398.23-0.19%1,431
Dec 16, 202599.0199.4598.6298.6298.420.05%881
Dec 15, 202599.2799.5098.4698.5798.37-0.47%1,134
Dec 12, 202598.2999.0498.0199.0498.841.48%733
Dec 11, 202596.3297.6096.0097.6097.20-0.37%215
Dec 10, 202599.0299.4897.9697.9697.56-1.01%427
Dec 9, 202597.4499.3497.3098.9698.561.31%1,935
Dec 8, 202598.8998.9397.0097.6897.28-1.25%3,091
Dec 5, 202598.5799.7098.4698.9298.520.56%461
Dec 4, 202597.7698.4797.1898.3797.970.14%1,856
Dec 3, 202596.7898.2396.7398.2397.832.38%509
Dec 2, 202596.0396.2595.7095.9595.56-0.05%1,704
Dec 1, 202595.4796.0095.1196.0095.611.27%894