Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	51.73	52.36	51.48	52.18	52.18	-	25,640
Mar 5, 2026	52.94	52.94	51.37	52.18	52.18	-3.21%	42,855
Mar 4, 2026	53.66	54.06	53.50	53.91	53.91	-0.04%	7,717
Mar 3, 2026	53.31	54.13	53.12	53.93	53.93	0.48%	8,982
Mar 2, 2026	53.86	54.26	53.64	53.67	53.67	-0.65%	16,700
Feb 27, 2026	52.90	54.22	52.90	54.02	54.02	2.91%	17,229
Feb 26, 2026	53.12	53.74	52.34	52.49	52.49	-1.07%	14,853
Feb 25, 2026	53.50	53.74	53.00	53.06	53.06	-0.95%	23,146
Feb 24, 2026	53.10	54.01	52.90	53.57	53.57	0.89%	12,647
Feb 23, 2026	52.13	53.50	52.00	53.10	53.10	2.10%	37,577
Feb 20, 2026	52.05	52.05	51.15	52.01	52.01	-1.50%	76,801
Feb 19, 2026	54.09	54.82	52.59	52.80	52.80	-1.31%	81,972
Feb 18, 2026	54.20	54.30	53.17	53.50	53.50	-1.76%	30,071
Feb 17, 2026	56.32	56.73	54.19	54.46	54.46	-3.70%	32,505
Feb 13, 2026	56.10	56.72	55.72	56.55	56.55	-0.05%	19,584
Feb 12, 2026	54.60	56.72	54.60	56.58	56.58	3.99%	48,952
Feb 11, 2026	53.62	54.62	53.62	54.41	54.41	1.74%	42,980
Feb 10, 2026	54.42	54.55	53.44	53.48	53.48	-1.96%	22,245
Feb 9, 2026	55.57	55.57	54.19	54.55	54.55	-1.80%	46,707
Feb 6, 2026	53.81	55.55	53.81	55.55	55.55	3.58%	29,938
Feb 5, 2026	54.47	54.67	53.48	53.63	53.63	-1.05%	103,762
Feb 4, 2026	54.17	54.67	53.80	54.20	54.20	0.33%	29,799
Feb 3, 2026	52.23	54.12	52.23	54.02	54.02	2.97%	24,336
Feb 2, 2026	50.69	52.47	50.35	52.46	52.46	4.21%	32,030
Jan 30, 2026	49.49	50.43	49.32	50.34	50.34	1.33%	31,312
Jan 29, 2026	49.38	49.68	49.37	49.68	49.68	1.00%	24,199
Jan 28, 2026	49.19	49.52	48.93	49.19	49.19	-0.55%	22,098
Jan 27, 2026	49.60	49.60	48.88	49.46	49.46	-0.74%	8,292
Jan 26, 2026	49.88	50.04	49.83	49.83	49.83	-0.02%	8,384
Jan 23, 2026	49.86	50.09	49.55	49.84	49.84	0.04%	5,212
Jan 22, 2026	50.48	50.52	49.77	49.82	49.82	-1.31%	21,178
Jan 21, 2026	49.97	50.87	49.75	50.48	50.48	0.56%	33,209
Jan 20, 2026	51.04	51.29	50.00	50.20	50.20	-0.40%	10,760
Jan 19, 2026	50.05	50.59	49.14	50.40	50.40	-0.47%	6,998
Jan 16, 2026	50.10	50.91	49.46	50.64	50.64	0.48%	46,140
Jan 15, 2026	50.62	51.03	50.36	50.40	50.40	-0.67%	14,076
Jan 14, 2026	50.81	51.03	50.40	50.74	50.74	-0.37%	13,573
Jan 13, 2026	49.92	50.93	49.91	50.93	50.93	2.08%	18,663
Jan 12, 2026	49.66	50.23	49.32	49.89	49.89	3.01%	28,329
Jan 9, 2026	47.57	48.80	47.57	48.43	48.43	1.21%	21,796
Jan 8, 2026	47.04	47.95	46.50	47.85	47.85	0.40%	70,575
Jan 7, 2026	48.39	48.39	47.50	47.66	47.66	-1.49%	35,111
Jan 6, 2026	47.71	48.55	47.44	48.38	48.38	1.47%	20,814
Jan 5, 2026	47.75	48.13	47.47	47.68	47.68	-	7,894
Jan 2, 2026	47.23	47.68	47.18	47.68	47.68	1.10%	11,931
Dec 31, 2025	47.32	47.40	47.13	47.16	47.16	-0.69%	8,290
Dec 30, 2025	47.47	47.66	47.46	47.49	47.49	-0.21%	2,073
Dec 29, 2025	47.35	47.66	47.35	47.59	47.59	0.72%	77,267
Dec 24, 2025	46.93	47.26	46.86	47.25	47.25	0.72%	5,283
Dec 23, 2025	47.60	47.60	46.91	46.91	46.91	-1.55%	11,432
Dec 22, 2025	48.35	48.35	47.56	47.65	47.65	-1.45%	12,510
Dec 19, 2025	48.84	48.84	48.20	48.35	48.35	-1.25%	5,534
Dec 17, 2025	48.85	49.27	48.85	48.96	48.96	-0.06%	10,938
Dec 16, 2025	49.16	49.20	48.73	48.99	48.99	-1.07%	17,076
Dec 15, 2025	49.63	49.76	49.09	49.52	49.52	-	19,007
Dec 12, 2025	48.79	49.52	48.79	49.52	49.52	1.16%	12,364
Dec 11, 2025	47.91	49.11	47.90	48.95	48.95	2.00%	24,225
Dec 10, 2025	49.05	49.06	47.98	47.99	47.99	-1.62%	26,568
Dec 9, 2025	48.31	49.03	47.96	48.78	48.78	1.27%	38,247
Dec 8, 2025	48.76	48.76	47.70	48.17	48.17	-1.31%	35,285
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