Walmart Inc. (VIE:WMT)
Austria
· Delayed Price · Currency is EUR 106.02
-0.84 (-0.79%)
At close: Mar 9, 2026
Walmart Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 106.12 | 106.86 | 105.60 | 106.86 | 106.86 | 1.40% | - |
| Mar 5, 2026 | 109.60 | 109.66 | 105.38 | 105.38 | 105.38 | -3.99% | - |
| Mar 4, 2026 | 110.14 | 110.14 | 109.60 | 109.76 | 109.76 | 0.66% | - |
| Mar 3, 2026 | 108.90 | 109.52 | 108.68 | 109.04 | 109.04 | -0.13% | 220 |
| Mar 2, 2026 | 108.32 | 109.76 | 108.14 | 109.18 | 109.18 | 1.37% | 177 |
| Feb 27, 2026 | 104.84 | 107.70 | 104.84 | 107.70 | 107.70 | 1.93% | 105 |
| Feb 26, 2026 | 106.48 | 106.96 | 105.66 | 105.66 | 105.66 | -1.31% | - |
| Feb 25, 2026 | 107.70 | 107.76 | 107.06 | 107.06 | 107.06 | -1.25% | - |
| Feb 24, 2026 | 106.96 | 108.42 | 106.96 | 108.42 | 108.42 | 1.75% | 25 |
| Feb 23, 2026 | 103.88 | 106.56 | 103.88 | 106.56 | 106.56 | 3.32% | - |
| Feb 20, 2026 | 106.60 | 106.60 | 103.14 | 103.14 | 103.14 | -4.16% | 160 |
| Feb 19, 2026 | 106.80 | 109.86 | 104.00 | 107.62 | 107.62 | -0.02% | 1,365 |
| Feb 18, 2026 | 109.00 | 109.02 | 107.64 | 107.64 | 107.64 | -1.45% | 20 |
| Feb 17, 2026 | 113.32 | 113.50 | 109.22 | 109.22 | 109.22 | -3.46% | - |
| Feb 16, 2026 | 114.12 | 114.12 | 112.64 | 113.14 | 113.14 | -0.05% | 11 |
| Feb 13, 2026 | 112.48 | 113.20 | 111.64 | 113.20 | 113.20 | 0.44% | - |
| Feb 12, 2026 | 109.10 | 112.70 | 108.76 | 112.70 | 112.70 | 4.49% | - |
| Feb 11, 2026 | 106.48 | 107.86 | 106.40 | 107.86 | 107.86 | 1.05% | - |
| Feb 10, 2026 | 108.48 | 108.48 | 106.74 | 106.74 | 106.74 | -2.15% | - |
| Feb 9, 2026 | 110.30 | 110.30 | 107.64 | 109.08 | 109.08 | -0.71% | 525 |
| Feb 6, 2026 | 107.66 | 109.86 | 107.16 | 109.86 | 109.86 | 1.18% | - |
| Feb 5, 2026 | 108.92 | 108.92 | 108.46 | 108.58 | 108.58 | 0.09% | - |
| Feb 4, 2026 | 108.22 | 108.56 | 108.22 | 108.48 | 108.48 | 1.04% | - |
| Feb 3, 2026 | 104.62 | 107.36 | 104.62 | 107.36 | 107.36 | 3.71% | - |
| Feb 2, 2026 | 99.97 | 103.52 | 99.97 | 103.52 | 103.52 | 4.33% | 211 |
| Jan 30, 2026 | 98.09 | 99.22 | 98.06 | 99.22 | 99.22 | 1.03% | 2 |
| Jan 29, 2026 | 97.10 | 98.21 | 97.10 | 98.21 | 98.21 | 0.26% | 40 |
| Jan 28, 2026 | 97.07 | 97.96 | 97.02 | 97.96 | 97.96 | 1.36% | - |
| Jan 27, 2026 | 99.31 | 99.31 | 96.65 | 96.65 | 96.65 | -2.97% | - |
| Jan 26, 2026 | 99.46 | 99.61 | 99.09 | 99.61 | 99.61 | -0.57% | - |
| Jan 23, 2026 | 100.74 | 100.74 | 100.18 | 100.18 | 100.18 | -0.69% | - |
| Jan 22, 2026 | 101.48 | 101.92 | 100.88 | 100.88 | 100.88 | -0.30% | 10 |
| Jan 21, 2026 | 101.20 | 101.20 | 100.96 | 101.18 | 101.18 | 0.50% | 10 |
| Jan 20, 2026 | 101.60 | 102.88 | 100.68 | 100.68 | 100.68 | -1.60% | 155 |
| Jan 19, 2026 | 102.72 | 103.10 | 101.36 | 102.32 | 102.32 | -0.14% | 60 |
| Jan 16, 2026 | 103.14 | 103.16 | 101.90 | 102.46 | 102.46 | -1.33% | 213 |
| Jan 15, 2026 | 103.42 | 103.84 | 103.06 | 103.84 | 103.84 | 0.93% | 7 |
| Jan 14, 2026 | 103.56 | 103.56 | 102.88 | 102.88 | 102.88 | -0.02% | - |
| Jan 13, 2026 | 101.42 | 102.90 | 101.20 | 102.90 | 102.90 | 1.62% | 50 |
| Jan 12, 2026 | 99.76 | 101.70 | 99.70 | 101.26 | 101.26 | 2.71% | 577 |
| Jan 9, 2026 | 97.10 | 98.59 | 97.04 | 98.59 | 98.59 | 1.98% | - |
| Jan 8, 2026 | 96.59 | 96.68 | 94.62 | 96.68 | 96.68 | -0.60% | 1,050 |
| Jan 7, 2026 | 98.03 | 98.03 | 97.26 | 97.26 | 97.26 | 0.71% | - |
| Jan 6, 2026 | 96.27 | 96.57 | 96.06 | 96.57 | 96.57 | 0.18% | - |
| Jan 5, 2026 | 96.10 | 96.84 | 96.10 | 96.40 | 96.40 | 1.20% | 105 |
| Jan 2, 2026 | 94.97 | 95.51 | 94.97 | 95.26 | 95.26 | -0.46% | 1 |
| Dec 30, 2025 | 95.64 | 95.70 | 95.50 | 95.70 | 95.70 | -0.10% | 12 |
| Dec 29, 2025 | 94.47 | 95.80 | 94.00 | 95.80 | 95.80 | 0.87% | 18 |
| Dec 23, 2025 | 95.48 | 95.49 | 94.97 | 94.97 | 94.97 | -1.30% | - |
| Dec 22, 2025 | 97.25 | 97.51 | 96.22 | 96.22 | 96.22 | -1.25% | - |
| Dec 19, 2025 | 97.91 | 98.11 | 97.44 | 97.44 | 97.44 | -1.71% | - |
| Dec 18, 2025 | 98.56 | 99.14 | 97.91 | 99.14 | 99.14 | 0.26% | - |
| Dec 17, 2025 | 98.32 | 98.88 | 98.21 | 98.88 | 98.88 | 0.37% | - |
| Dec 16, 2025 | 99.20 | 99.22 | 98.52 | 98.52 | 98.52 | -0.08% | 2 |
| Dec 15, 2025 | 99.81 | 99.81 | 98.60 | 98.60 | 98.60 | 0.05% | 164 |
| Dec 12, 2025 | 98.70 | 98.91 | 98.17 | 98.55 | 98.55 | -0.11% | 115 |
| Dec 10, 2025 | 98.92 | 99.26 | 98.66 | 98.66 | 98.46 | 0.82% | - |
| Dec 9, 2025 | 97.70 | 97.86 | 97.25 | 97.86 | 97.66 | 0.68% | - |
| Dec 8, 2025 | 99.01 | 99.01 | 97.20 | 97.20 | 97.00 | -2.24% | - |
| Dec 5, 2025 | 98.33 | 99.43 | 98.17 | 99.43 | 99.23 | 2.18% | 100 |
| Dec 4, 2025 | 97.95 | 98.14 | 97.31 | 97.31 | 97.11 | -0.45% | 268 |
| Dec 3, 2025 | 96.57 | 97.75 | 96.57 | 97.75 | 97.55 | 1.88% | - |
| Dec 2, 2025 | 95.89 | 96.00 | 95.89 | 95.95 | 95.76 | 0.37% | 110 |
| Dec 1, 2025 | 95.26 | 95.60 | 94.95 | 95.60 | 95.41 | 0.68% | 235 |
| Nov 28, 2025 | 94.49 | 94.95 | 94.49 | 94.95 | 94.76 | 0.48% | 80 |
| Nov 27, 2025 | 93.96 | 94.85 | 93.96 | 94.50 | 94.31 | 0.16% | 642 |
| Nov 26, 2025 | 92.43 | 94.35 | 92.39 | 94.35 | 94.16 | 3.20% | - |
| Nov 25, 2025 | 90.46 | 91.42 | 90.39 | 91.42 | 91.23 | 0.31% | - |
| Nov 24, 2025 | 91.49 | 91.60 | 91.14 | 91.14 | 90.96 | -0.50% | - |
| Nov 21, 2025 | 92.69 | 93.85 | 91.60 | 91.60 | 91.41 | -1.58% | 395 |
| Nov 20, 2025 | 88.12 | 93.07 | 85.30 | 93.07 | 92.88 | 7.43% | 1,265 |
| Nov 19, 2025 | 87.81 | 87.81 | 86.63 | 86.63 | 86.45 | -1.61% | 530 |
| Nov 18, 2025 | 88.61 | 89.00 | 88.05 | 88.05 | 87.87 | -0.65% | 3 |
| Nov 17, 2025 | 88.64 | 88.64 | 88.25 | 88.63 | 88.45 | 1.82% | 15 |
| Nov 14, 2025 | 88.03 | 88.37 | 85.77 | 87.05 | 86.87 | -1.01% | 345 |
| Nov 13, 2025 | 89.24 | 89.24 | 87.94 | 87.94 | 87.76 | -1.12% | - |
| Nov 12, 2025 | 89.38 | 89.40 | 88.94 | 88.94 | 88.76 | 0.12% | - |
| Nov 11, 2025 | 88.43 | 88.83 | 88.42 | 88.83 | 88.65 | 0.75% | 21 |
| Nov 10, 2025 | 88.53 | 88.55 | 88.17 | 88.17 | 87.99 | -0.52% | 127 |
| Nov 7, 2025 | 88.16 | 88.63 | 88.00 | 88.63 | 88.45 | 1.22% | - |
| Nov 6, 2025 | 88.20 | 88.22 | 87.56 | 87.56 | 87.38 | -1.26% | - |
| Nov 5, 2025 | 89.10 | 89.17 | 88.68 | 88.68 | 88.50 | -0.33% | - |
| Nov 4, 2025 | 87.70 | 89.20 | 87.70 | 88.97 | 88.79 | 1.81% | - |
| Nov 3, 2025 | 87.74 | 88.03 | 87.39 | 87.39 | 87.21 | 0.09% | 10 |
| Oct 31, 2025 | 88.27 | 88.27 | 87.31 | 87.31 | 87.13 | -1.88% | - |
| Oct 30, 2025 | 88.40 | 89.08 | 88.07 | 88.98 | 88.80 | 0.53% | - |
| Oct 29, 2025 | 88.84 | 88.84 | 88.35 | 88.51 | 88.33 | -0.38% | - |
| Oct 28, 2025 | 89.83 | 89.83 | 88.85 | 88.85 | 88.67 | -1.50% | - |
| Oct 27, 2025 | 91.82 | 91.82 | 90.09 | 90.20 | 90.02 | -1.16% | 230 |
| Oct 24, 2025 | 92.15 | 92.15 | 91.26 | 91.26 | 91.08 | -0.31% | - |
| Oct 23, 2025 | 92.25 | 92.56 | 91.54 | 91.54 | 91.35 | -1.08% | - |
| Oct 22, 2025 | 91.40 | 92.54 | 91.40 | 92.54 | 92.35 | 0.47% | 6 |
| Oct 21, 2025 | 91.93 | 92.42 | 91.93 | 92.11 | 91.92 | 0.51% | - |
| Oct 20, 2025 | 92.78 | 92.78 | 91.64 | 91.64 | 91.45 | -0.38% | - |
| Oct 17, 2025 | 90.53 | 91.99 | 90.53 | 91.99 | 91.80 | 0.21% | 132 |
| Oct 16, 2025 | 94.05 | 94.05 | 91.80 | 91.80 | 91.61 | -1.49% | 228 |
| Oct 15, 2025 | 92.72 | 93.50 | 92.17 | 93.19 | 93.00 | 2.87% | 63 |
| Oct 14, 2025 | 89.00 | 90.59 | 88.23 | 90.59 | 90.41 | 2.57% | 445 |
| Oct 13, 2025 | 87.96 | 88.32 | 87.63 | 88.32 | 88.14 | -0.19% | - |
| Oct 10, 2025 | 88.01 | 88.49 | 87.84 | 88.49 | 88.31 | 1.68% | - |