Skip to main content
Walmart Inc. (WMT)
NYSE: WMT · Real-Time Price · USD
115.11
+0.27 (0.24%)
At close: Dec 5, 2025, 4:00 PM EST
115.21
+0.10 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST

Walmart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025114.73116.27114.68115.11115.110.24%22,962,286
Dec 4, 2025113.62114.89113.16114.84114.840.38%25,878,652
Dec 3, 2025112.50114.89112.22114.41114.411.78%24,419,849
Dec 2, 2025111.47112.65110.79112.41112.410.79%18,696,433
Dec 1, 2025110.51111.76110.36111.53111.530.92%17,223,260
Nov 28, 2025109.30110.70109.00110.51110.511.29%9,624,348
Nov 26, 2025107.20109.59107.17109.10109.101.96%17,709,545
Nov 25, 2025104.61107.42104.23107.00107.002.83%20,150,368
Nov 24, 2025105.36106.27103.76104.06104.06-1.20%41,939,269
Nov 21, 2025107.98108.15104.72105.32105.32-1.67%41,298,407
Nov 20, 2025103.94107.91102.68107.11107.116.46%50,350,056
Nov 19, 2025101.58101.7199.68100.61100.61-0.77%22,157,029
Nov 18, 2025102.98103.34101.38101.39101.39-1.52%17,604,460
Nov 17, 2025102.58103.32102.10102.95102.950.46%15,289,373
Nov 14, 2025100.20102.4998.88102.48102.48-0.06%23,424,211
Nov 13, 2025103.59103.93102.02102.54102.54-0.87%18,088,506
Nov 12, 2025103.35103.60102.66103.44103.44-12,084,407
Nov 11, 2025102.50103.74102.32103.44103.441.00%13,182,144
Nov 10, 2025102.15102.67101.60102.42102.42-0.17%14,507,603
Nov 7, 2025102.13102.97101.73102.59102.590.89%17,248,716
Nov 6, 2025101.34101.93100.03101.68101.680.21%14,866,025
Nov 5, 2025101.74102.68100.85101.47101.47-0.78%13,356,821
Nov 4, 2025102.13102.62101.46102.27102.270.67%12,636,350
Nov 3, 2025100.82101.80100.40101.59101.590.41%14,811,687
Oct 31, 2025101.70102.10100.18101.18101.18-1.03%20,237,018
Oct 30, 2025102.20103.37101.96102.23102.23-0.22%14,065,077
Oct 29, 2025102.91103.67102.11102.46102.46-0.69%11,986,407
Oct 28, 2025104.06104.14103.05103.17103.17-1.24%13,322,994
Oct 27, 2025106.34106.36104.15104.47104.47-1.60%16,375,860
Oct 24, 2025107.07107.17105.51106.17106.17-0.65%10,317,959
Oct 23, 2025107.35107.57105.78106.86106.86-0.26%11,408,241
Oct 22, 2025106.55107.77105.66107.14107.140.87%12,296,490
Oct 21, 2025107.33107.48106.18106.22106.22-0.78%10,899,733
Oct 20, 2025107.85108.25106.61107.05107.05-0.63%10,581,220
Oct 17, 2025107.17108.20106.22107.73107.731.18%13,735,594
Oct 16, 2025109.20109.58105.66106.47106.47-2.35%16,366,166
Oct 15, 2025107.32109.56107.30109.03109.031.70%21,416,294
Oct 14, 2025104.05107.92102.89107.21107.214.98%30,859,504
Oct 13, 2025101.37102.45101.07102.12102.120.27%10,871,182
Oct 10, 2025102.05103.63101.52101.84101.840.07%18,519,435
Oct 9, 2025103.13103.45100.37101.77101.77-1.10%19,508,017
Oct 8, 2025103.02103.26102.15102.90102.90-0.33%13,584,084
Oct 7, 2025102.38103.25100.95103.24103.240.53%15,538,855
Oct 6, 2025101.88103.07101.58102.70102.700.62%13,303,560
Oct 3, 2025101.46102.82101.20102.07102.070.36%11,867,483
Oct 2, 2025101.45102.1499.87101.70101.70-0.26%15,605,363
Oct 1, 2025102.56102.86100.55101.96101.96-1.07%16,142,766
Sep 30, 2025103.00103.94102.72103.06103.06-0.02%13,873,389
Sep 29, 2025103.05103.31102.08103.08103.08-0.08%15,477,159
Sep 26, 2025102.88103.49102.47103.16103.160.11%11,859,265
Sep 25, 2025103.22103.51102.58103.05103.050.31%13,366,747
Sep 24, 2025103.04103.47102.48102.73102.730.20%11,391,834
Sep 23, 2025102.41102.68101.33102.52102.52-0.29%13,158,658
Sep 22, 2025102.45103.20101.92102.82102.820.48%12,861,946
Sep 19, 2025103.81103.94102.09102.33102.33-1.23%34,791,573
Sep 18, 2025103.78104.64102.12103.60103.60-0.64%14,869,387
Sep 17, 2025103.73106.11103.73104.27104.270.82%25,382,015
Sep 16, 2025103.85104.21103.13103.42103.42-0.26%14,481,863
Sep 15, 2025103.65103.98103.41103.69103.690.19%10,756,876
Sep 12, 2025102.54103.98102.36103.49103.490.82%11,641,926
Sep 11, 2025100.99102.78100.28102.65102.652.23%15,900,790
Sep 10, 2025101.95102.45100.39100.41100.41-1.84%17,934,871
Sep 9, 2025102.00102.49101.55102.29102.290.01%11,819,663
Sep 8, 2025100.85102.36100.42102.28102.281.76%13,685,735
Sep 5, 2025101.08101.4899.55100.51100.51-0.42%13,748,454
Sep 4, 202599.91101.3599.65100.93100.931.50%15,640,895
Sep 3, 202597.8599.4497.5099.4499.441.62%18,995,914
Sep 2, 202597.2397.8596.5197.8597.850.90%15,351,293
Aug 29, 202596.1097.0395.8096.9896.980.91%15,600,269
Aug 28, 202596.0096.5795.7096.1196.110.03%19,241,634
Aug 27, 202595.9096.3295.6096.0896.080.03%12,925,656
Aug 26, 202596.2896.4795.4296.0596.05-0.02%22,270,353
Aug 25, 202597.0097.5896.0796.0796.07-0.78%18,956,143
Aug 22, 202598.0799.0596.7696.8396.83-1.15%32,695,177
Aug 21, 202599.4199.4596.9597.9697.96-4.49%51,825,050
Aug 20, 2025101.15102.65100.93102.57102.571.26%18,655,026
Aug 19, 2025100.96102.43100.80101.29101.290.59%16,999,004
Aug 18, 2025100.00100.8899.92100.70100.700.70%11,656,135
Aug 15, 2025100.63100.7799.54100.00100.00-0.84%13,604,944
Aug 14, 2025101.22101.44100.72100.85100.62-0.14%10,858,447
Aug 13, 2025102.15102.81100.85100.99100.75-2.54%19,398,499
Aug 12, 2025104.25104.31103.37103.62103.38-0.30%17,919,327
Aug 11, 2025103.90104.33103.11103.93103.690.19%12,856,706
Aug 8, 2025103.37104.72103.15103.73103.490.59%12,394,722
Aug 7, 2025103.46103.90102.11103.12102.88-0.23%12,509,479
Aug 6, 202599.46103.6999.46103.36103.124.08%23,738,420
Aug 5, 202599.67100.4798.9199.3199.08-0.28%17,977,008
Aug 4, 202598.2099.9198.2099.5999.361.12%19,050,206
Aug 1, 202598.0098.8397.6798.4998.260.52%16,750,407
Jul 31, 202597.4498.6397.3197.9897.750.40%15,651,348
Jul 30, 202598.6198.8897.2997.5997.36-0.75%13,864,096
Jul 29, 202597.7898.7297.3498.3398.100.74%14,034,265
Jul 28, 202597.2898.1397.0897.6197.380.14%12,293,060
Jul 25, 202596.8497.6596.5397.4797.240.90%12,868,466
Jul 24, 202595.5796.9695.3596.6096.370.96%14,991,517
Jul 23, 202596.0196.2995.2995.6895.46-0.18%9,729,672
Jul 22, 202595.8496.6795.7495.8595.630.19%9,049,130
Jul 21, 202595.2696.6495.1095.6795.450.65%13,450,359
Jul 18, 202595.0995.4894.4395.0594.83-0.04%14,636,294
Jul 17, 202595.0895.6394.8995.0994.87-0.06%11,165,126