Walmart Inc. - WMT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	86.43	85	85	86.43	84.88	1,384
September 04, 2025	85.14	86.98	86.98	86.98	85.04	2,069
September 03, 2025	83.79	84.19	84.19	84.51	83.75	1,422
September 02, 2025	82.7	83.76	83.76	83.84	82.7	1,360
September 01, 2025	82.5	82.58	82.58	83.22	82.05	2,706
August 29, 2025	82.26	82.32	82.32	82.55	82.15	1,390
August 28, 2025	82.74	82.4	82.4	82.79	82.14	4,480
August 27, 2025	82.85	82.63	82.63	82.99	82.63	2,191
August 26, 2025	82.67	82.24	82.24	82.89	82.24	2,138
August 25, 2025	82.9	82.61	82.61	83.27	82.59	1,933
August 22, 2025	84.46	83.83	83.83	84.84	83.57	2,580
August 21, 2025	88.4	84.67	84.67	88.5	83.48	18,150
August 20, 2025	87.01	87.81	87.81	87.92	86.06	5,608
August 19, 2025	86.46	87.21	87.21	87.73	86.4	1,599
August 18, 2025	85.9	86.21	86.21	86.34	85.25	4,414
August 15, 2025	86.47	85.34	85.34	86.53	85.1	2,156
August 14, 2025	86.48	86.74	86.54	87.07	86.11	1,294
August 13, 2025	89.31	86.79	86.59	89.31	86.39	2,502
August 12, 2025	89.5	89.08	88.87	89.59	88.98	2,624
August 11, 2025	89.13	88.98	88.77	89.66	88.94	2,913
August 08, 2025	88.97	89.21	89	89.74	88.15	1,390
August 07, 2025	88.59	88.11	87.91	89.07	88.03	1,839
August 06, 2025	85.63	88.56	88.56	88.56	85.41	2,205
August 05, 2025	86.51	86.16	86.16	86.85	86.16	2,593
August 04, 2025	84.75	85.89	85.89	86.06	84.75	1,252
August 01, 2025	85.73	85.31	85.31	85.76	84.5	3,886
July 31, 2025	85.45	85.99	85.99	86.2	84.84	2,299
July 30, 2025	84.74	85.07	85.07	86.17	84.74	2,442
July 29, 2025	84.57	85.18	85.18	85.25	84.17	8,584
July 28, 2025	83.42	84.33	84.33	84.33	83.32	3,871
July 25, 2025	82.22	82.95	82.95	83.03	82.22	488
July 24, 2025	81.47	82.06	82.06	82.3	81.18	1,550
July 23, 2025	81.91	81.64	81.64	82.11	81.4	1,108
July 22, 2025	81.97	81.72	81.72	82.48	81.67	873
July 21, 2025	81.49	82.34	82.34	82.55	81.48	1,762
July 18, 2025	81.96	81.76	81.76	81.96	81.05	1,831
July 17, 2025	82.15	82.12	82.12	82.59	81.99	1,122
July 16, 2025	81.86	81.15	81.15	82.6	80.9	1,025
July 15, 2025	82.04	81.94	81.94	82.1	81.63	2,009
July 14, 2025	80.71	81.64	81.64	81.71	80.47	1,766
July 11, 2025	81.02	81.15	81.15	81.75	80.87	1,122
July 10, 2025	82.63	82.15	82.15	82.79	81.88	2,893
July 09, 2025	82.96	83.02	83.02	83.39	82.52	1,648
July 08, 2025	84.54	83.1	83.1	84.85	82.65	3,728
July 07, 2025	83.05	83.72	83.72	83.81	83.05	2,196
July 04, 2025	82.58	82.76	82.76	83.9	82.45	1,885
July 03, 2025	82.72	83.33	83.33	83.42	82.72	2,186
July 02, 2025	83.41	82.43	82.43	83.78	82.42	2,331
July 01, 2025	82.73	83.91	83.91	84.09	82.52	5,118
June 30, 2025	83	82.25	82.25	83.31	82.09	1,474
June 27, 2025	81.99	83.01	83.01	83.15	81.91	1,943
June 26, 2025	83.35	82.57	82.57	83.4	82.43	1,931
June 25, 2025	84.41	83.94	83.94	85.05	83.94	5,940
June 24, 2025	84.34	84.61	84.61	84.69	83.82	1,863
June 23, 2025	83.67	83.54	83.54	84.08	83.11	10,385
June 20, 2025	82.27	83.17	83.17	83.68	82.27	1,643
June 19, 2025	83.12	81.98	81.98	83.12	81.77	724
June 18, 2025	81.75	82.68	82.68	82.7	81.75	1,250
June 17, 2025	81.78	82.13	82.13	82.26	81.22	821
June 16, 2025	81.68	82.03	82.03	82.5	81.53	5,026

Walmart Inc. (WMT.DE) XETRA