Skip to main content
Walmart Inc. (LON:0R1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
123.08
+0.84 (0.69%)
At close: Mar 6, 2026

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026122.41124.20121.66122.89122.89-0.15%10,514
Mar 6, 2026123.36124.18121.61123.08123.080.69%12,875
Mar 5, 2026127.00128.35121.65122.24122.24-4.04%23,047
Mar 4, 2026128.47129.00126.23127.39127.39-0.38%9,149
Mar 3, 2026127.25128.09125.01127.88127.880.07%24,565
Mar 2, 2026127.14128.87123.89127.79127.79-0.14%20,164
Feb 27, 2026124.00127.99123.67127.97127.972.59%21,482
Feb 26, 2026125.82127.34124.24124.74124.74-1.02%23,428
Feb 25, 2026126.79127.36125.42126.03126.03-0.57%11,915
Feb 24, 2026126.24128.02124.95126.75126.75-0.02%23,614
Feb 23, 2026122.35126.80122.04126.77126.773.86%45,564
Feb 20, 2026125.13125.30121.07122.06122.06-3.01%59,353
Feb 19, 2026126.14130.09121.80125.85125.85-0.27%119,004
Feb 18, 2026128.82130.00126.15126.19126.19-2.57%52,603
Feb 17, 2026134.05134.75128.17129.52129.52-3.73%28,637
Feb 13, 2026133.15134.64131.75134.54134.540.92%25,656
Feb 12, 2026129.38133.85128.50133.32133.323.38%23,192
Feb 11, 2026126.70129.74126.39128.96128.961.52%9,219
Feb 10, 2026128.85129.40126.82127.03127.03-1.26%10,382
Feb 9, 2026130.50131.80128.10128.65128.65-1.29%22,904
Feb 6, 2026127.73130.57126.00130.33130.332.44%20,858
Feb 5, 2026127.50129.59126.81127.22127.22-0.97%30,461
Feb 4, 2026128.44129.37127.11128.47128.471.26%36,808
Feb 3, 2026122.22128.18122.00126.87126.872.64%23,170
Feb 2, 2026119.55123.79118.37123.61123.614.00%16,960
Jan 30, 2026117.31118.86115.71118.86118.861.27%14,645
Jan 29, 2026116.24118.77115.79117.37117.370.92%21,656
Jan 28, 2026116.82117.45116.00116.30116.30-0.41%6,585
Jan 27, 2026117.75118.75115.49116.78116.78-1.06%44,121
Jan 26, 2026117.73118.77117.00118.03118.030.13%7,633
Jan 23, 2026117.85118.61117.22117.88117.88-0.21%4,717
Jan 22, 2026119.26119.65118.03118.13118.13-0.70%12,301
Jan 21, 2026118.82119.58117.57118.97118.970.50%16,651
Jan 20, 2026120.29121.60117.61118.38118.380.56%25,794
Jan 16, 2026119.36120.00117.72117.72117.72-1.54%12,461
Jan 15, 2026120.28121.20119.00119.56119.56-0.42%10,354
Jan 14, 2026120.94122.47119.15120.07120.07-0.19%10,933
Jan 13, 2026117.80120.36117.66120.30120.301.41%18,583
Jan 12, 2026116.12119.50116.12118.62118.623.29%170,430
Jan 9, 2026112.97115.17112.26114.85114.851.36%19,988
Jan 8, 2026112.75113.44109.81113.30113.30-0.26%22,130
Jan 7, 2026114.42114.83112.10113.60113.60-0.58%61,645
Jan 6, 2026112.88114.68112.00114.26114.260.67%105,407
Jan 5, 2026112.77113.72111.80113.50113.500.96%22,012
Jan 2, 2026111.67112.77111.28112.43112.430.62%14,963
Dec 31, 2025111.85113.11111.36111.73111.73-0.35%5,537
Dec 30, 2025112.61112.70111.88112.12112.12-0.15%10,391
Dec 29, 2025111.61112.62111.32112.29112.290.67%4,458
Dec 24, 2025110.79112.40110.55111.54111.54-0.24%6,971
Dec 23, 2025112.51112.76111.19111.81111.81-0.47%9,788
Dec 22, 2025114.13115.00112.25112.34112.34-1.47%22,486
Dec 19, 2025114.78115.95113.61114.02114.02-0.84%8,201
Dec 18, 2025115.58117.05114.74114.99114.98-0.70%8,854
Dec 17, 2025115.20116.37114.97115.80115.800.26%8,195
Dec 16, 2025116.47117.61114.75115.50115.50-0.80%69,532
Dec 15, 2025115.90117.44115.67116.43116.430.39%50,299
Dec 12, 2025115.54116.45115.02115.98115.980.60%46,642
Dec 11, 2025112.47115.37112.00115.29115.051.45%7,080
Dec 10, 2025115.10116.13113.64113.64113.41-0.83%11,027
Dec 9, 2025113.69115.12112.88114.59114.361.10%9,858
Dec 8, 2025115.00115.35112.35113.34113.11-1.79%43,914
Dec 5, 2025114.81116.26114.30115.40115.160.82%18,779
Dec 4, 2025114.67114.70113.21114.46114.220.07%12,453
Dec 3, 2025112.60114.38111.80114.38114.152.38%63,202
Dec 2, 2025111.52111.90110.79111.72111.490.27%47,720
Dec 1, 2025110.58111.59110.00111.42111.190.74%24,458
Nov 28, 2025109.00110.65109.00110.60110.371.18%31,060
Nov 26, 2025106.94109.59106.62109.30109.082.52%25,297
Nov 25, 2025104.24106.80104.04106.61106.391.45%20,896
Nov 24, 2025105.39106.45104.76105.09104.87-0.27%14,330
Nov 21, 2025107.25108.14104.78105.37105.15-1.47%68,938
Nov 20, 2025102.15107.7197.87106.94106.726.73%84,999
Nov 19, 2025101.67102.0099.70100.1999.99-2.15%26,020
Nov 18, 2025103.00103.33101.78102.40102.19-0.25%13,317
Nov 17, 2025102.48103.25102.00102.65102.440.55%11,371
Nov 14, 2025102.38103.0898.38102.09101.88-0.31%29,378
Nov 13, 2025103.63103.93102.08102.41102.20-0.76%16,015
Nov 12, 2025103.58103.76102.67103.19102.98-0.18%9,540
Nov 11, 2025102.48103.70101.78103.38103.161.11%12,093
Nov 10, 2025102.70102.84101.62102.24102.03-0.43%26,175
Nov 7, 2025100.26102.91100.26102.68102.471.06%14,452
Nov 6, 2025101.61102.10100.03101.60101.39-0.62%18,007
Nov 5, 2025102.27102.66100.97102.23102.02-0.03%11,280
Nov 4, 2025101.54102.53101.10102.26102.051.14%10,415
Nov 3, 2025101.50101.55100.40101.11100.90-0.01%16,931
Oct 31, 2025101.95102.20100.19101.12100.91-1.45%26,081
Oct 30, 2025102.60103.36101.99102.61102.400.20%33,995
Oct 29, 2025103.48105.24102.11102.41102.20-0.98%30,236
Oct 28, 2025104.45104.85103.24103.42103.21-0.75%19,411
Oct 27, 2025106.55106.80104.18104.20103.99-1.82%47,302
Oct 24, 2025106.99107.20105.51106.13105.91-0.30%17,786
Oct 23, 2025106.98107.48105.81106.45106.23-1.10%31,342
Oct 22, 2025106.33107.70105.70107.64107.410.90%23,300
Oct 21, 2025106.99107.29106.59106.67106.45-0.03%9,698
Oct 20, 2025107.95108.20106.61106.70106.48-1.09%12,642
Oct 17, 2025106.26107.92105.50107.88107.662.00%9,546
Oct 16, 2025109.00109.50105.67105.76105.54-2.85%26,095
Oct 15, 2025107.62109.53106.69108.86108.641.42%40,772
Oct 14, 2025101.86107.34101.57107.34107.125.10%48,612
Oct 13, 2025101.99102.42101.19102.13101.920.08%8,618