Walmart Inc. (NEO:WMT)
Canada
· Delayed Price · Currency is CAD 48.81
+0.13 (0.27%)
At close: Dec 5, 2025
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 48.75 | 49.26 | 48.73 | 48.81 | 48.81 | 0.27% | 31,780 |
| Dec 4, 2025 | 48.54 | 48.68 | 47.99 | 48.68 | 48.68 | 0.25% | 26,532 |
| Dec 3, 2025 | 47.93 | 48.69 | 47.69 | 48.56 | 48.56 | 1.70% | 153,754 |
| Dec 2, 2025 | 47.41 | 47.77 | 47.04 | 47.75 | 47.75 | 0.78% | 18,246 |
| Dec 1, 2025 | 46.86 | 47.38 | 46.86 | 47.38 | 47.38 | 1.30% | 22,591 |
| Nov 28, 2025 | 46.47 | 46.96 | 46.25 | 46.77 | 46.77 | 0.09% | 19,146 |
| Nov 27, 2025 | 46.69 | 46.74 | 45.93 | 46.73 | 46.73 | 0.86% | 6,991 |
| Nov 26, 2025 | 45.37 | 46.49 | 45.37 | 46.33 | 46.33 | 2.09% | 24,425 |
| Nov 25, 2025 | 44.34 | 45.57 | 44.27 | 45.38 | 45.38 | 2.81% | 32,441 |
| Nov 24, 2025 | 44.82 | 45.08 | 44.11 | 44.14 | 44.14 | -1.16% | 26,999 |
| Nov 21, 2025 | 45.86 | 45.88 | 44.50 | 44.66 | 44.66 | -1.95% | 51,571 |
| Nov 20, 2025 | 44.00 | 45.74 | 43.72 | 45.55 | 45.55 | 6.60% | 96,832 |
| Nov 19, 2025 | 43.15 | 43.15 | 42.40 | 42.73 | 42.73 | -0.86% | 26,848 |
| Nov 18, 2025 | 43.75 | 43.75 | 43.10 | 43.10 | 43.10 | -1.31% | 18,954 |
| Nov 17, 2025 | 43.52 | 43.85 | 43.45 | 43.67 | 43.67 | 0.37% | 16,518 |
| Nov 14, 2025 | 42.57 | 43.51 | 42.02 | 43.51 | 43.51 | -0.09% | 31,855 |
| Nov 13, 2025 | 43.96 | 44.12 | 43.40 | 43.55 | 43.55 | -0.96% | 14,178 |
| Nov 12, 2025 | 44.09 | 44.09 | 43.64 | 43.97 | 43.97 | -0.11% | 7,119 |
| Nov 11, 2025 | 43.71 | 44.03 | 43.50 | 44.02 | 44.02 | 1.15% | 10,777 |
| Nov 10, 2025 | 43.54 | 43.60 | 43.20 | 43.52 | 43.52 | -0.27% | 29,472 |
| Nov 7, 2025 | 43.15 | 43.72 | 43.15 | 43.64 | 43.64 | 0.83% | 29,188 |
| Nov 6, 2025 | 42.93 | 43.28 | 42.60 | 43.28 | 43.28 | 0.32% | 35,552 |
| Nov 5, 2025 | 43.46 | 43.59 | 42.92 | 43.14 | 43.14 | -0.80% | 19,354 |
| Nov 4, 2025 | 43.29 | 43.55 | 43.17 | 43.49 | 43.49 | 0.69% | 153,811 |
| Nov 3, 2025 | 42.77 | 43.24 | 42.68 | 43.19 | 43.19 | 0.19% | 18,109 |
| Oct 31, 2025 | 43.20 | 43.36 | 42.60 | 43.11 | 43.11 | -0.90% | 49,496 |
| Oct 30, 2025 | 43.36 | 43.91 | 43.36 | 43.50 | 43.50 | -0.18% | 21,241 |
| Oct 29, 2025 | 43.91 | 43.98 | 43.46 | 43.58 | 43.58 | -0.75% | 39,603 |
| Oct 28, 2025 | 44.35 | 44.35 | 43.85 | 43.91 | 43.91 | -1.19% | 46,616 |
| Oct 27, 2025 | 45.23 | 45.23 | 44.30 | 44.44 | 44.44 | -1.68% | 42,843 |
| Oct 24, 2025 | 45.65 | 45.65 | 44.90 | 45.20 | 45.20 | -0.44% | 32,146 |
| Oct 23, 2025 | 45.75 | 45.75 | 45.00 | 45.40 | 45.40 | -0.37% | 12,082 |
| Oct 22, 2025 | 45.46 | 45.83 | 45.46 | 45.57 | 45.57 | 0.80% | 16,337 |
| Oct 21, 2025 | 45.82 | 45.82 | 45.21 | 45.21 | 45.21 | -0.68% | 27,147 |
| Oct 20, 2025 | 45.77 | 45.89 | 45.36 | 45.52 | 45.52 | -0.63% | 9,116 |
| Oct 17, 2025 | 45.76 | 46.01 | 45.28 | 45.81 | 45.81 | 1.42% | 18,843 |
| Oct 16, 2025 | 46.42 | 46.42 | 44.99 | 45.17 | 45.17 | -2.69% | 13,291 |
| Oct 15, 2025 | 45.77 | 46.55 | 45.76 | 46.42 | 46.42 | 1.98% | 35,405 |
| Oct 14, 2025 | 44.15 | 45.89 | 43.93 | 45.52 | 45.52 | 5.18% | 339,497 |
| Oct 10, 2025 | 43.33 | 44.00 | 43.26 | 43.28 | 43.28 | - | 83,577 |
| Oct 9, 2025 | 44.00 | 44.00 | 42.72 | 43.28 | 43.28 | -1.14% | 26,989 |
| Oct 8, 2025 | 43.95 | 43.95 | 43.70 | 43.78 | 43.78 | 0.02% | 5,074 |
| Oct 7, 2025 | 43.40 | 43.77 | 43.01 | 43.77 | 43.77 | 0.16% | 18,946 |
| Oct 6, 2025 | 43.45 | 43.84 | 43.37 | 43.70 | 43.70 | 0.55% | 19,038 |
| Oct 3, 2025 | 43.01 | 43.75 | 43.01 | 43.46 | 43.46 | 0.32% | 9,622 |
| Oct 2, 2025 | 43.20 | 43.44 | 42.53 | 43.32 | 43.32 | -0.07% | 82,295 |
| Oct 1, 2025 | 43.89 | 43.89 | 42.83 | 43.35 | 43.35 | -1.25% | 60,408 |
| Sep 30, 2025 | 43.93 | 44.25 | 43.86 | 43.90 | 43.90 | 0.09% | 6,991 |
| Sep 29, 2025 | 43.77 | 43.93 | 43.48 | 43.86 | 43.86 | -0.05% | 9,045 |
| Sep 26, 2025 | 43.68 | 44.00 | 43.68 | 43.88 | 43.88 | 0.05% | 5,724 |
| Sep 25, 2025 | 43.90 | 44.08 | 43.76 | 43.86 | 43.86 | 0.25% | 18,897 |
| Sep 24, 2025 | 43.57 | 44.03 | 43.57 | 43.75 | 43.75 | 0.18% | 4,943 |
| Sep 23, 2025 | 43.71 | 43.71 | 43.19 | 43.67 | 43.67 | -0.37% | 17,471 |
| Sep 22, 2025 | 43.63 | 43.93 | 43.50 | 43.83 | 43.83 | 0.48% | 29,781 |
| Sep 19, 2025 | 44.26 | 44.26 | 43.50 | 43.62 | 43.62 | -1.25% | 23,518 |
| Sep 18, 2025 | 44.44 | 44.52 | 43.59 | 44.17 | 44.17 | -0.50% | 40,742 |
| Sep 17, 2025 | 44.02 | 45.20 | 44.02 | 44.39 | 44.39 | 0.73% | 50,382 |
| Sep 16, 2025 | 44.29 | 44.33 | 44.00 | 44.07 | 44.07 | -0.11% | 7,492 |
| Sep 15, 2025 | 44.04 | 44.29 | 44.04 | 44.12 | 44.12 | -0.02% | 21,629 |
| Sep 12, 2025 | 43.86 | 44.28 | 43.81 | 44.13 | 44.13 | 0.80% | 23,225 |
| Sep 11, 2025 | 42.75 | 43.80 | 42.75 | 43.78 | 43.78 | 1.98% | 29,155 |
| Sep 10, 2025 | 43.32 | 43.55 | 42.93 | 42.93 | 42.93 | -1.60% | 20,315 |
| Sep 9, 2025 | 43.62 | 43.66 | 43.45 | 43.63 | 43.63 | - | 15,436 |
| Sep 8, 2025 | 42.99 | 43.63 | 42.92 | 43.63 | 43.63 | 1.92% | 32,922 |
| Sep 5, 2025 | 43.03 | 43.03 | 42.50 | 42.81 | 42.81 | -0.51% | 9,785 |
| Sep 4, 2025 | 42.49 | 43.19 | 42.49 | 43.03 | 43.03 | 1.58% | 28,644 |
| Sep 3, 2025 | 41.81 | 42.38 | 41.71 | 42.36 | 42.36 | 1.56% | 36,923 |
| Sep 2, 2025 | 41.24 | 41.71 | 41.20 | 41.71 | 41.71 | 0.80% | 39,693 |
| Aug 29, 2025 | 41.10 | 41.39 | 40.96 | 41.38 | 41.38 | 0.93% | 9,398 |
| Aug 28, 2025 | 40.91 | 41.14 | 40.87 | 41.00 | 41.00 | -0.02% | 85,020 |
| Aug 27, 2025 | 40.85 | 41.08 | 40.83 | 41.01 | 41.01 | 0.02% | 26,651 |
| Aug 26, 2025 | 41.14 | 41.16 | 40.73 | 41.00 | 41.00 | -0.80% | 37,182 |
| Aug 22, 2025 | 41.91 | 42.20 | 41.33 | 41.33 | 41.33 | -1.12% | 173,084 |
| Aug 21, 2025 | 42.46 | 42.46 | 41.45 | 41.80 | 41.80 | -4.41% | 278,348 |
| Aug 20, 2025 | 43.01 | 43.83 | 43.01 | 43.73 | 43.73 | 1.23% | 20,302 |
| Aug 19, 2025 | 43.17 | 43.69 | 43.07 | 43.20 | 43.20 | 0.44% | 28,994 |
| Aug 18, 2025 | 42.54 | 43.06 | 42.54 | 43.01 | 43.01 | 0.68% | 24,223 |
| Aug 15, 2025 | 43.00 | 43.00 | 42.53 | 42.72 | 42.72 | -0.84% | 10,356 |
| Aug 14, 2025 | 43.26 | 43.27 | 43.01 | 43.08 | 43.08 | 0.05% | 7,247 |
| Aug 13, 2025 | 43.66 | 43.89 | 43.06 | 43.06 | 43.06 | -2.60% | 55,013 |
| Aug 12, 2025 | 44.38 | 44.52 | 44.21 | 44.21 | 44.21 | -0.43% | 17,574 |
| Aug 11, 2025 | 44.45 | 44.45 | 44.09 | 44.40 | 44.40 | 0.25% | 9,633 |
| Aug 8, 2025 | 43.95 | 44.69 | 43.95 | 44.29 | 44.29 | 0.82% | 12,169 |
| Aug 7, 2025 | 44.42 | 44.42 | 43.66 | 43.93 | 43.93 | -0.63% | 11,395 |
| Aug 6, 2025 | 42.41 | 44.24 | 42.41 | 44.21 | 44.21 | 4.37% | 32,400 |
| Aug 5, 2025 | 42.45 | 42.90 | 42.27 | 42.36 | 42.36 | 0.62% | 19,505 |
| Aug 1, 2025 | 41.67 | 42.22 | 41.67 | 42.10 | 42.10 | 0.43% | 33,365 |
| Jul 31, 2025 | 41.73 | 42.12 | 41.71 | 41.92 | 41.92 | 0.65% | 19,388 |
| Jul 30, 2025 | 41.95 | 42.23 | 41.60 | 41.65 | 41.65 | -0.83% | 6,399 |
| Jul 29, 2025 | 41.90 | 42.15 | 41.67 | 42.00 | 42.00 | 0.79% | 30,201 |
| Jul 28, 2025 | 41.39 | 41.90 | 41.39 | 41.67 | 41.67 | 0.05% | 26,036 |
| Jul 25, 2025 | 41.31 | 41.72 | 41.31 | 41.65 | 41.65 | 0.68% | 36,247 |
| Jul 24, 2025 | 40.87 | 41.42 | 40.85 | 41.37 | 41.37 | 1.15% | 26,512 |
| Jul 23, 2025 | 40.98 | 41.07 | 40.85 | 40.90 | 40.90 | -0.24% | 15,851 |
| Jul 22, 2025 | 41.04 | 41.32 | 41.00 | 41.00 | 41.00 | 0.32% | 13,012 |
| Jul 21, 2025 | 40.81 | 41.32 | 40.79 | 40.87 | 40.87 | 0.54% | 40,091 |
| Jul 18, 2025 | 40.74 | 40.80 | 40.42 | 40.65 | 40.65 | 0.02% | 10,323 |
| Jul 17, 2025 | 40.57 | 40.87 | 40.57 | 40.64 | 40.64 | -0.20% | 12,467 |
| Jul 16, 2025 | 40.74 | 40.95 | 40.50 | 40.72 | 40.72 | -0.39% | 18,119 |
| Jul 15, 2025 | 40.83 | 40.95 | 40.65 | 40.88 | 40.88 | -0.29% | 8,765 |