Skip to main content
Walmart Inc. (LON:0R1W)
London flag London · Delayed Price · Currency is GBP · Price in USD
127.00
-0.96 (-0.75%)
At close: Apr 28, 2026

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026127.75130.00126.88127.00127.00-0.75%11,476
Apr 27, 2026129.38131.33127.85127.96127.96-1.62%13,004
Apr 24, 2026131.27132.17129.73130.07130.07-1.54%8,981
Apr 23, 2026130.03132.35129.20132.11132.111.77%20,772
Apr 22, 2026129.35130.42128.83129.81129.810.25%44,281
Apr 21, 2026128.07129.70125.90129.48129.481.10%19,391
Apr 20, 2026126.79129.48126.50128.07128.071.00%22,606
Apr 17, 2026124.09126.81123.38126.80126.801.65%56,554
Apr 16, 2026124.57125.93124.00124.74124.740.10%23,882
Apr 15, 2026124.83125.29123.18124.61124.61-0.10%14,875
Apr 14, 2026124.72125.00122.55124.73124.730.10%19,653
Apr 13, 2026126.66127.00124.35124.61124.61-1.49%13,487
Apr 10, 2026128.94130.00126.41126.49126.49-2.24%28,372
Apr 9, 2026127.00129.68125.59129.39129.392.20%33,554
Apr 8, 2026124.72126.60121.40126.60126.602.99%34,551
Apr 7, 2026126.76127.57122.55122.92122.92-1.82%15,882
Apr 2, 2026124.57125.90123.63125.20125.200.34%52,401
Apr 1, 2026124.28125.09123.13124.77124.770.59%18,896
Mar 31, 2026123.75125.25122.88124.04124.040.06%14,863
Mar 30, 2026122.70125.26121.80123.97123.970.62%19,278
Mar 27, 2026122.01124.24121.00123.20123.200.81%11,944
Mar 26, 2026123.37124.00121.58122.21122.21-0.88%121,042
Mar 25, 2026122.60123.48121.42123.29123.290.79%9,844
Mar 24, 2026120.00124.10119.92122.32122.321.33%34,831
Mar 23, 2026118.71121.99118.00120.71120.710.41%53,365
Mar 20, 2026121.30122.00118.48120.22120.22-0.85%20,448
Mar 19, 2026122.44123.02119.30121.25121.00-1.10%15,560
Mar 18, 2026125.29126.00122.14122.60122.35-2.03%11,133
Mar 17, 2026125.67127.11125.01125.14124.88-0.10%11,231
Mar 16, 2026126.25127.00124.80125.27125.01-1.02%11,918
Mar 13, 2026125.50126.68124.77126.56126.301.21%10,811
Mar 12, 2026122.89125.25122.02125.05124.791.48%12,072
Mar 11, 2026125.62125.98123.17123.23122.98-1.73%24,587
Mar 10, 2026123.99126.10123.40125.40125.141.34%12,517
Mar 9, 2026122.41124.20121.66123.74123.480.54%14,664
Mar 6, 2026123.36124.18121.61123.08122.830.69%12,875
Mar 5, 2026127.00128.35121.65122.24121.99-4.04%23,047
Mar 4, 2026128.47129.00126.23127.39127.13-0.38%9,149
Mar 3, 2026127.25128.09125.01127.88127.620.07%24,565
Mar 2, 2026127.14128.87123.89127.79127.53-0.14%20,164
Feb 27, 2026124.00127.99123.67127.97127.712.59%21,482
Feb 26, 2026125.82127.34124.24124.74124.48-1.02%23,428
Feb 25, 2026126.79127.36125.42126.03125.77-0.57%11,915
Feb 24, 2026126.24128.02124.95126.75126.49-0.02%23,614
Feb 23, 2026122.35126.80122.04126.77126.513.86%45,564
Feb 20, 2026125.13125.30121.07122.06121.81-3.01%59,353
Feb 19, 2026126.14130.09121.80125.85125.59-0.27%119,004
Feb 18, 2026128.82130.00126.15126.19125.93-2.57%52,603
Feb 17, 2026134.05134.75128.17129.52129.25-3.73%28,637
Feb 13, 2026133.15134.64131.75134.54134.260.92%25,656
Feb 12, 2026129.38133.85128.50133.32133.053.38%23,192
Feb 11, 2026126.70129.74126.39128.96128.701.52%9,219
Feb 10, 2026128.85129.40126.82127.03126.77-1.26%10,382
Feb 9, 2026130.50131.80128.10128.65128.38-1.29%22,904
Feb 6, 2026127.73130.57126.00130.33130.062.44%20,858
Feb 5, 2026127.50129.59126.81127.22126.96-0.97%30,461
Feb 4, 2026128.44129.37127.11128.47128.211.26%36,808
Feb 3, 2026122.22128.18122.00126.87126.612.64%23,170
Feb 2, 2026119.55123.79118.37123.61123.364.00%16,960
Jan 30, 2026117.31118.86115.71118.86118.611.27%14,645
Jan 29, 2026116.24118.77115.79117.37117.130.92%21,656
Jan 28, 2026116.82117.45116.00116.30116.06-0.41%6,585
Jan 27, 2026117.75118.75115.49116.78116.54-1.06%44,121
Jan 26, 2026117.73118.77117.00118.03117.790.13%7,633
Jan 23, 2026117.85118.61117.22117.88117.64-0.21%4,717
Jan 22, 2026119.26119.65118.03118.13117.89-0.70%12,301
Jan 21, 2026118.82119.58117.57118.97118.720.50%16,651
Jan 20, 2026120.29121.60117.61118.38118.130.56%25,794
Jan 16, 2026119.36120.00117.72117.72117.48-1.54%12,461
Jan 15, 2026120.28121.20119.00119.56119.31-0.42%10,354
Jan 14, 2026120.94122.47119.15120.07119.82-0.19%10,933
Jan 13, 2026117.80120.36117.66120.30120.051.41%18,583
Jan 12, 2026116.12119.50116.12118.62118.383.29%170,430
Jan 9, 2026112.97115.17112.26114.85114.611.36%19,988
Jan 8, 2026112.75113.44109.81113.30113.07-0.26%22,130
Jan 7, 2026114.42114.83112.10113.60113.37-0.58%61,645
Jan 6, 2026112.88114.68112.00114.26114.020.67%105,407
Jan 5, 2026112.77113.72111.80113.50113.270.96%22,012
Jan 2, 2026111.67112.77111.28112.43112.190.62%14,963
Dec 31, 2025111.85113.11111.36111.73111.50-0.35%5,537
Dec 30, 2025112.61112.70111.88112.12111.89-0.15%10,391
Dec 29, 2025111.61112.62111.32112.29112.060.67%4,458
Dec 24, 2025110.79112.40110.55111.54111.31-0.24%6,971
Dec 23, 2025112.51112.76111.19111.81111.58-0.47%9,788
Dec 22, 2025114.13115.00112.25112.34112.11-1.47%22,486
Dec 19, 2025114.78115.95113.61114.02113.78-0.84%8,201
Dec 18, 2025115.58117.05114.74114.99114.75-0.70%8,854
Dec 17, 2025115.20116.37114.97115.80115.560.26%8,195
Dec 16, 2025116.47117.61114.75115.50115.26-0.80%69,532
Dec 15, 2025115.90117.44115.67116.43116.190.39%50,299
Dec 12, 2025115.54116.45115.02115.98115.740.60%46,642
Dec 11, 2025112.47115.37112.00115.29114.821.45%7,080
Dec 10, 2025115.10116.13113.64113.64113.17-0.83%11,027
Dec 9, 2025113.69115.12112.88114.59114.121.10%9,858
Dec 8, 2025115.00115.35112.35113.34112.87-1.79%43,914
Dec 5, 2025114.81116.26114.30115.40114.930.82%18,779
Dec 4, 2025114.67114.70113.21114.46113.990.07%12,453
Dec 3, 2025112.60114.38111.80114.38113.912.38%63,202
Dec 2, 2025111.52111.90110.79111.72111.260.27%47,720
Dec 1, 2025110.58111.59110.00111.42110.960.74%24,458