Walmart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.39	54.39	53.34	53.68	53.68	0.02%	41,234
Apr 27, 2026	54.36	54.47	53.57	53.67	53.67	-1.76%	11,544
Apr 24, 2026	55.37	55.37	54.40	54.63	54.63	-1.64%	32,157
Apr 23, 2026	54.88	55.70	54.88	55.54	55.54	1.61%	39,407
Apr 22, 2026	54.64	54.84	54.20	54.66	54.66	0.26%	24,490
Apr 21, 2026	53.93	54.54	53.82	54.52	54.52	1.28%	16,287
Apr 20, 2026	53.60	54.43	53.60	53.83	53.83	0.34%	34,019
Apr 17, 2026	52.28	53.67	51.94	53.65	53.65	2.11%	42,363
Apr 16, 2026	52.51	52.93	52.19	52.54	52.54	-0.04%	22,087
Apr 15, 2026	52.45	52.62	51.91	52.56	52.56	-0.17%	28,001
Apr 14, 2026	51.86	52.67	51.63	52.65	52.65	0.11%	17,930
Apr 13, 2026	53.22	53.22	52.18	52.59	52.59	-1.42%	25,411
Apr 10, 2026	54.23	54.23	53.13	53.35	53.35	-1.73%	28,535
Apr 9, 2026	53.47	54.56	53.41	54.29	54.29	1.46%	20,099
Apr 8, 2026	51.77	53.51	51.23	53.51	53.51	3.70%	56,264
Apr 7, 2026	53.20	53.20	51.30	51.60	51.60	-3.28%	40,624
Apr 6, 2026	53.06	53.39	53.05	53.35	53.35	1.04%	12,875
Apr 2, 2026	52.91	52.96	52.31	52.80	52.80	0.63%	19,657
Apr 1, 2026	52.36	52.70	51.97	52.47	52.47	0.40%	95,076
Mar 31, 2026	52.21	52.53	51.86	52.26	52.26	0.50%	23,995
Mar 30, 2026	52.26	52.74	51.93	52.00	52.00	0.19%	18,512
Mar 27, 2026	51.28	52.31	51.28	51.90	51.90	0.80%	21,861
Mar 26, 2026	52.01	52.06	51.45	51.49	51.49	-0.69%	20,482
Mar 25, 2026	51.70	51.98	51.33	51.85	51.85	0.50%	35,574
Mar 24, 2026	50.97	52.16	50.91	51.59	51.59	1.42%	19,740
Mar 23, 2026	50.76	51.01	50.42	50.87	50.87	1.48%	28,817
Mar 20, 2026	50.96	51.04	49.82	50.13	50.13	-1.74%	38,350
Mar 19, 2026	51.49	51.49	50.30	51.02	50.92	-0.86%	25,503
Mar 18, 2026	52.51	52.51	51.36	51.46	51.36	-2.39%	18,791
Mar 17, 2026	53.25	53.49	52.65	52.72	52.61	-0.57%	23,101
Mar 16, 2026	53.48	53.48	52.72	53.02	52.91	-0.56%	18,625
Mar 13, 2026	52.95	53.36	52.72	53.32	53.21	0.98%	26,743
Mar 12, 2026	51.68	52.80	51.68	52.80	52.69	1.46%	11,456
Mar 11, 2026	52.83	52.83	51.90	52.04	51.93	-1.25%	26,147
Mar 10, 2026	52.42	53.11	52.16	52.70	52.59	0.50%	23,810
Mar 9, 2026	52.15	52.45	51.82	52.44	52.33	0.50%	22,844
Mar 6, 2026	51.73	52.36	51.48	52.18	52.07	-	25,640
Mar 5, 2026	52.94	52.94	51.37	52.18	52.07	-3.21%	42,855
Mar 4, 2026	53.66	54.06	53.50	53.91	53.80	-0.04%	7,717
Mar 3, 2026	53.31	54.13	53.12	53.93	53.82	0.48%	8,982
Mar 2, 2026	53.86	54.26	53.64	53.67	53.56	-0.65%	17,100
Feb 27, 2026	52.90	54.22	52.90	54.02	53.91	2.91%	17,229
Feb 26, 2026	53.12	53.74	52.34	52.49	52.38	-1.07%	14,853
Feb 25, 2026	53.50	53.74	53.00	53.06	52.95	-0.95%	23,146
Feb 24, 2026	53.10	54.01	52.90	53.57	53.46	0.89%	12,647
Feb 23, 2026	52.13	53.50	52.00	53.10	52.99	2.10%	37,577
Feb 20, 2026	52.05	52.05	51.15	52.01	51.90	-1.50%	76,801
Feb 19, 2026	54.09	54.82	52.59	52.80	52.69	-1.31%	81,972
Feb 18, 2026	54.20	54.30	53.17	53.50	53.39	-1.76%	30,071
Feb 17, 2026	56.32	56.73	54.19	54.46	54.35	-3.70%	32,505
Feb 13, 2026	56.10	56.72	55.72	56.55	56.43	-0.05%	19,584
Feb 12, 2026	54.60	56.72	54.60	56.58	56.46	3.99%	48,952
Feb 11, 2026	53.62	54.62	53.62	54.41	54.30	1.74%	42,980
Feb 10, 2026	54.42	54.55	53.44	53.48	53.37	-1.96%	22,245
Feb 9, 2026	55.57	55.57	54.19	54.55	54.44	-1.80%	46,707
Feb 6, 2026	53.81	55.55	53.81	55.55	55.44	3.58%	29,938
Feb 5, 2026	54.47	54.67	53.48	53.63	53.52	-1.05%	103,762
Feb 4, 2026	54.17	54.67	53.80	54.20	54.09	0.33%	29,799
Feb 3, 2026	52.23	54.12	52.23	54.02	53.91	2.97%	24,336
Feb 2, 2026	50.69	52.47	50.35	52.46	52.35	4.21%	32,030
Jan 30, 2026	49.49	50.43	49.32	50.34	50.24	1.33%	31,312
Jan 29, 2026	49.38	49.68	49.37	49.68	49.58	1.00%	24,199
Jan 28, 2026	49.19	49.52	48.93	49.19	49.09	-0.55%	22,098
Jan 27, 2026	49.60	49.60	48.88	49.46	49.36	-0.74%	8,292
Jan 26, 2026	49.88	50.04	49.83	49.83	49.73	-0.02%	8,384
Jan 23, 2026	49.86	50.09	49.55	49.84	49.74	0.04%	5,212
Jan 22, 2026	50.48	50.52	49.77	49.82	49.72	-1.31%	21,178
Jan 21, 2026	49.97	50.87	49.75	50.48	50.38	0.56%	33,209
Jan 20, 2026	51.04	51.29	50.00	50.20	50.10	-0.40%	10,760
Jan 19, 2026	50.05	50.59	49.14	50.40	50.30	-0.47%	6,998
Jan 16, 2026	50.10	50.91	49.46	50.64	50.54	0.48%	46,140
Jan 15, 2026	50.62	51.03	50.36	50.40	50.30	-0.67%	14,076
Jan 14, 2026	50.81	51.03	50.40	50.74	50.64	-0.37%	13,573
Jan 13, 2026	49.92	50.93	49.91	50.93	50.83	2.08%	18,663
Jan 12, 2026	49.66	50.23	49.32	49.89	49.79	3.01%	28,329
Jan 9, 2026	47.57	48.80	47.57	48.43	48.33	1.21%	21,796
Jan 8, 2026	47.04	47.95	46.50	47.85	47.75	0.40%	70,575
Jan 7, 2026	48.39	48.39	47.50	47.66	47.56	-1.49%	35,111
Jan 6, 2026	47.71	48.55	47.44	48.38	48.28	1.47%	20,814
Jan 5, 2026	47.75	48.13	47.47	47.68	47.58	-	7,894
Jan 2, 2026	47.23	47.68	47.18	47.68	47.58	1.10%	11,931
Dec 31, 2025	47.32	47.40	47.13	47.16	47.06	-0.69%	8,290
Dec 30, 2025	47.47	47.66	47.46	47.49	47.39	-0.21%	2,073
Dec 29, 2025	47.35	47.66	47.35	47.59	47.49	0.72%	77,267
Dec 24, 2025	46.93	47.26	46.86	47.25	47.15	0.72%	5,283
Dec 23, 2025	47.60	47.60	46.91	46.91	46.81	-1.55%	11,432
Dec 22, 2025	48.35	48.35	47.56	47.65	47.55	-1.45%	12,510
Dec 19, 2025	48.84	48.84	48.20	48.35	48.25	-1.25%	5,534
Dec 17, 2025	48.85	49.27	48.85	48.96	48.86	-0.06%	10,938
Dec 16, 2025	49.16	49.20	48.73	48.99	48.89	-1.07%	17,076
Dec 15, 2025	49.63	49.76	49.09	49.52	49.42	-	19,007
Dec 12, 2025	48.79	49.52	48.79	49.52	49.42	1.16%	12,364
Dec 11, 2025	47.91	49.11	47.90	48.95	48.75	2.00%	24,225
Dec 10, 2025	49.05	49.06	47.98	47.99	47.80	-1.62%	26,568
Dec 9, 2025	48.31	49.03	47.96	48.78	48.58	1.27%	38,247
Dec 8, 2025	48.76	48.76	47.70	48.17	47.97	-1.31%	35,285
Dec 5, 2025	48.75	49.26	48.73	48.81	48.61	0.27%	31,780
Dec 4, 2025	48.54	48.68	47.99	48.68	48.48	0.25%	26,532
Dec 3, 2025	47.93	48.69	47.69	48.56	48.36	1.70%	153,754
Dec 2, 2025	47.41	47.77	47.04	47.75	47.56	0.78%	18,246