Walmart Inc. (FRA:WMTD)
Germany
· Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
Last updated: Mar 9, 2026, 8:38 AM CET
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.60 | 33.00 | 32.60 | 33.00 | 33.00 | -1.79% | 15 |
| Mar 5, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Mar 3, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Mar 2, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 7.55% | 1 |
| Feb 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -2.45% | - |
| Feb 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Feb 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Feb 24, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 23, 2026 | 31.60 | 32.60 | 31.60 | 32.60 | 32.60 | -0.61% | 65 |
| Feb 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Feb 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.20% | - |
| Feb 18, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Feb 17, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 16, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 13, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.19% | - |
| Feb 12, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Feb 11, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Feb 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.18% | - |
| Feb 9, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Feb 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.37% | - |
| Feb 5, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Feb 4, 2026 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | 3.09% | 147 |
| Feb 3, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Feb 2, 2026 | 30.80 | 32.20 | 30.80 | 32.20 | 32.20 | 7.33% | 3 |
| Jan 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jan 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Jan 27, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 1.34% | - |
| Jan 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -2.61% | - |
| Jan 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jan 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Jan 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Jan 19, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jan 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | - |
| Jan 14, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 3.92% | - |
| Jan 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.32% | - |
| Jan 12, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 3.42% | - |
| Jan 9, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jan 8, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.00% | - |
| Jan 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.04% | - |
| Jan 6, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jan 5, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Jan 2, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -2.70% | - |
| Dec 30, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 2.78% | 15 |
| Dec 29, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | 10 |
| Dec 23, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -1.36% | 20 |
| Dec 22, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| Dec 19, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Dec 18, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Dec 17, 2025 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | -0.66% | 80 |
| Dec 16, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.66% | - |
| Dec 15, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Dec 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.05% | - |
| Dec 11, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | -3.31% | - |
| Dec 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.14 | 2.03% | - |
| Dec 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 0.68% | - |
| Dec 8, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | - | - |
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.34 | -0.68% | - |
| Dec 4, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.54 | 1.37% | - |
| Dec 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.14 | 1.39% | - |
| Dec 2, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.74 | 2.13% | - |
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | -0.70% | - |
| Nov 28, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.34 | 0.71% | - |
| Nov 27, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | 1.44% | - |
| Nov 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | 2.21% | - |
| Nov 25, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.14 | -3.55% | - |
| Nov 24, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.14 | 1.44% | 1 |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.74 | 6.11% | - |
| Nov 20, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | 0.77% | - |
| Nov 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.95 | -2.26% | - |
| Nov 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 1.53% | - |
| Nov 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | - | - |
| Nov 14, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | -2.96% | - |
| Nov 13, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.94 | 0.75% | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | 0.75% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 1.53% | - |
| Nov 10, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | -0.76% | - |
| Nov 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | - | - |
| Nov 6, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | -0.75% | - |
| Nov 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.54 | 0.76% | - |
| Nov 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | 0.76% | - |
| Nov 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.15 | -2.24% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - | - |
| Oct 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | - | - |
| Oct 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | -0.74% | - |
| Oct 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.94 | - | - |
| Oct 27, 2025 | 28.20 | 28.20 | 27.00 | 27.00 | 26.94 | -2.17% | 10 |
| Oct 24, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | - | - |
| Oct 23, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | 1.47% | - |
| Oct 22, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.14 | -1.45% | - |
| Oct 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | - | - |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | 2.22% | - |
| Oct 17, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.94 | -4.26% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.14 | 2.17% | - |
| Oct 15, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.54 | 4.55% | - |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.34 | -1.49% | - |
| Oct 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.74 | 0.75% | - |