Skip to main content
Walmart Inc. (WMT)
NASDAQ: WMT · Real-Time Price · USD
123.85
+0.54 (0.44%)
Mar 6, 2026, 11:49 AM EST - Market open

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026122.50124.13121.62123.58-0.22%6,597,876
Mar 5, 2026125.38125.68121.65123.31123.31-3.52%28,536,592
Mar 4, 2026127.11128.17126.24127.81127.81-0.08%16,395,629
Mar 3, 2026126.52128.37125.67127.91127.910.64%16,423,708
Mar 2, 2026127.46128.75127.05127.10127.10-0.66%17,029,334
Feb 27, 2026125.52128.60125.15127.95127.952.84%28,556,785
Feb 26, 2026125.98127.33123.94124.42124.42-1.06%18,564,712
Feb 25, 2026126.61127.40125.42125.75125.75-0.79%17,333,354
Feb 24, 2026125.90128.04124.91126.75126.750.75%20,161,157
Feb 23, 2026123.52126.80122.96125.81125.812.29%25,662,807
Feb 20, 2026123.00123.48121.05122.99122.99-1.51%35,150,954
Feb 19, 2026128.50130.10124.40124.87124.87-1.38%42,993,256
Feb 18, 2026128.13128.87125.77126.62126.62-1.73%36,484,996
Feb 17, 2026133.11134.69128.16128.85128.85-3.76%37,995,927
Feb 13, 2026132.70134.65131.75133.89133.890.19%24,131,179
Feb 12, 2026129.38134.49129.31133.64133.643.78%33,382,692
Feb 11, 2026126.70129.74126.63128.77128.771.63%19,232,142
Feb 10, 2026128.94129.34126.39126.70126.70-1.80%24,661,953
Feb 9, 2026131.42131.79128.09129.02129.02-1.65%27,197,291
Feb 6, 2026127.29131.70127.05131.18131.183.34%26,593,427
Feb 5, 2026128.58129.60126.56126.94126.94-0.83%30,517,793
Feb 4, 2026128.13129.41127.09128.00128.000.23%27,531,790
Feb 3, 2026123.65128.17123.65127.71127.712.94%32,018,678
Feb 2, 2026119.50124.20119.05124.06124.064.13%31,210,059
Jan 30, 2026116.91119.41116.60119.14119.141.47%22,215,386
Jan 29, 2026116.45117.66116.07117.41117.410.72%16,381,111
Jan 28, 2026116.64117.46115.87116.57116.57-0.32%16,341,996
Jan 27, 2026117.50117.63115.48116.94116.94-0.60%22,968,630
Jan 26, 2026117.81118.85117.39117.64117.64-0.08%19,552,228
Jan 23, 2026118.17118.61117.14117.73117.73-0.08%20,806,906
Jan 22, 2026119.29119.52117.65117.83117.83-1.28%24,547,334
Jan 21, 2026118.08120.49117.55119.36119.360.55%34,811,697
Jan 20, 2026120.89121.62117.61118.71118.71-0.83%45,333,984
Jan 16, 2026118.67120.60116.90119.70119.700.42%415,144,621
Jan 15, 2026119.98120.87118.73119.20119.20-0.70%34,559,430
Jan 14, 2026120.19121.24119.03120.04120.04-0.27%32,764,044
Jan 13, 2026117.89120.51117.73120.36120.362.03%31,222,058
Jan 12, 2026117.50118.84116.41117.97117.973.00%49,182,081
Jan 9, 2026112.26115.46112.26114.53114.531.29%21,902,859
Jan 8, 2026111.29113.47109.81113.07113.070.31%24,058,262
Jan 7, 2026114.19114.73112.10112.72112.72-1.42%23,306,003
Jan 6, 2026112.40114.79111.99114.34114.341.45%20,120,817
Jan 5, 2026112.82113.73112.15112.71112.71-0.04%19,557,620
Jan 2, 2026111.43112.79111.12112.76112.761.21%14,306,560
Dec 31, 2025111.73112.25111.32111.41111.41-0.46%11,487,434
Dec 30, 2025111.89112.69111.84111.92111.92-0.54%11,730,590
Dec 29, 2025111.59112.78111.57112.53112.530.71%12,979,573
Dec 26, 2025111.72111.97111.36111.74111.740.12%9,003,791
Dec 24, 2025110.90111.71110.55111.61111.610.64%9,009,629
Dec 23, 2025111.99112.35110.70110.90110.90-1.51%20,319,917
Dec 22, 2025114.01114.32112.22112.60112.60-1.54%21,473,912
Dec 19, 2025115.14115.28113.53114.36114.36-0.41%50,043,755
Dec 18, 2025115.01116.48114.61114.83114.83-0.72%21,476,675
Dec 17, 2025115.20116.39115.07115.66115.660.21%16,177,750
Dec 16, 2025116.58116.88114.95115.42115.42-1.17%19,642,346
Dec 15, 2025116.93117.45115.64116.79116.790.08%18,713,743
Dec 12, 2025115.26116.95115.02116.70116.701.02%19,092,414
Dec 11, 2025113.14115.87112.85115.52115.292.07%21,586,640
Dec 10, 2025115.35116.23112.99113.18112.95-1.63%22,859,578
Dec 9, 2025113.95115.72113.02115.06114.831.32%24,326,690
Dec 8, 2025114.57114.99112.30113.56113.33-1.35%22,700,747
Dec 5, 2025114.73116.27114.68115.11114.880.24%23,956,427
Dec 4, 2025113.62114.89113.16114.84114.610.38%25,905,147
Dec 3, 2025112.50114.89112.22114.41114.181.78%24,478,281
Dec 2, 2025111.47112.65110.79112.41112.180.79%18,711,768
Dec 1, 2025110.51111.76110.36111.53111.300.92%17,236,750
Nov 28, 2025109.30110.70109.00110.51110.291.29%9,846,525
Nov 26, 2025107.20109.59107.17109.10108.881.96%17,783,281
Nov 25, 2025104.61107.42104.23107.00106.782.83%20,212,882
Nov 24, 2025105.36106.27103.76104.06103.85-1.20%42,519,159
Nov 21, 2025107.98108.15104.72105.32105.11-1.67%41,420,780
Nov 20, 2025103.94107.91102.68107.11106.896.46%50,375,920
Nov 19, 2025101.58101.7199.68100.61100.41-0.77%22,157,029
Nov 18, 2025102.98103.34101.38101.39101.18-1.52%17,604,460
Nov 17, 2025102.58103.32102.10102.95102.740.46%15,289,373
Nov 14, 2025100.20102.4998.88102.48102.27-0.06%23,424,211
Nov 13, 2025103.59103.93102.02102.54102.33-0.87%18,088,506
Nov 12, 2025103.35103.60102.66103.44103.23-12,084,407
Nov 11, 2025102.50103.74102.32103.44103.231.00%13,182,144
Nov 10, 2025102.15102.67101.60102.42102.21-0.17%14,507,603
Nov 7, 2025102.13102.97101.73102.59102.380.89%17,248,716
Nov 6, 2025101.34101.93100.03101.68101.470.21%14,866,025
Nov 5, 2025101.74102.68100.85101.47101.26-0.78%13,356,821
Nov 4, 2025102.13102.62101.46102.27102.060.67%12,636,350
Nov 3, 2025100.82101.80100.40101.59101.380.41%14,811,687
Oct 31, 2025101.70102.10100.18101.18100.97-1.03%20,237,018
Oct 30, 2025102.20103.37101.96102.23102.02-0.22%14,065,077
Oct 29, 2025102.91103.67102.11102.46102.25-0.69%11,986,407
Oct 28, 2025104.06104.14103.05103.17102.96-1.24%13,322,994
Oct 27, 2025106.34106.36104.15104.47104.26-1.60%16,375,860
Oct 24, 2025107.07107.17105.51106.17105.95-0.65%10,317,959
Oct 23, 2025107.35107.57105.78106.86106.64-0.26%11,408,241
Oct 22, 2025106.55107.77105.66107.14106.920.87%12,296,490
Oct 21, 2025107.33107.48106.18106.22106.00-0.78%10,899,733
Oct 20, 2025107.85108.25106.61107.05106.83-0.63%10,581,220
Oct 17, 2025107.17108.20106.22107.73107.511.18%13,735,594
Oct 16, 2025109.20109.58105.66106.47106.25-2.35%16,366,166
Oct 15, 2025107.32109.56107.30109.03108.811.70%21,416,294
Oct 14, 2025104.05107.92102.89107.21106.994.98%30,859,504
Oct 13, 2025101.37102.45101.07102.12101.910.27%10,871,182