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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	106.56	103.46	103.46	106.66	103.22	3,716
February 19, 2026	106.8	107.38	107.38	110.5	103.84	7,377
February 18, 2026	109	107.6	107.6	109	107.22	23,985
February 17, 2026	113.16	109.3	109.3	113.58	109.3	1,261
February 16, 2026	113	112.56	112.56	113.5	112.5	1,810
February 13, 2026	112.4	112.86	112.86	113.08	111.24	1,666
February 12, 2026	109.04	112.26	112.26	112.66	108.6	1,307
February 11, 2026	106.52	108.08	108.08	108.08	106.3	1,140
February 10, 2026	108.5	106.68	106.68	108.5	106.68	1,624
February 09, 2026	110.12	108.9	108.9	110.5	108.9	2,914
February 06, 2026	107.82	109.84	109.84	110	107	3,973
February 05, 2026	108.8	108.44	108.44	109.44	108.22	1,655
February 04, 2026	108.22	108.62	108.62	109.02	107.88	5,239
February 03, 2026	104.42	107.42	107.42	107.42	103.96	7,893
February 02, 2026	100.18	103.52	103.52	103.52	100.06	2,640
January 30, 2026	97.7	99.16	99.16	99.16	97.7	604
January 29, 2026	96.91	98.12	98.12	98.2	96.91	1,844
January 28, 2026	96.95	98	98	98.17	96.95	1,675
January 27, 2026	99.09	96.51	96.51	99.09	96.51	3,561
January 26, 2026	99.33	99.53	99.53	99.68	99	842
January 23, 2026	100.6	100.32	100.32	100.68	99.82	1,599
January 22, 2026	101.6	100.94	100.94	102.18	100.8	2,228
January 21, 2026	101.14	101.14	101.14	101.42	100.18	2,402
January 20, 2026	101.72	100.7	100.7	103.76	100.36	13,777
January 19, 2026	102.42	101.7	101.7	102.76	101.4	5,409
January 16, 2026	102.98	102.26	102.26	103.42	101.96	1,922
January 15, 2026	102.98	104.02	104.02	104.12	102.8	2,219
January 14, 2026	103.64	102.6	102.6	103.74	102.38	2,035
January 13, 2026	101.2	102.8	102.8	102.98	100.9	3,179
January 12, 2026	99.76	101.08	101.08	102	99.35	6,670
January 09, 2026	97.15	98.75	98.75	99.1	96.39	1,640
January 08, 2026	96.4	96.46	96.46	96.46	95	805
January 07, 2026	98.01	97.33	97.33	98.17	96.5	1,180
January 06, 2026	96.33	97.96	97.96	97.96	95.6	1,394
January 05, 2026	96.1	96.56	96.56	97	96	1,815
January 02, 2026	95.24	96.15	96.15	96.15	94.73	1,872
December 30, 2025	95.12	95.43	95.43	95.93	95.12	371
December 29, 2025	95.05	95.76	95.76	95.77	94	827
December 23, 2025	95.82	95.08	95.08	95.82	94.78	1,654
December 22, 2025	97.77	96.17	96.17	97.77	95.84	1,654
December 19, 2025	97.48	97.53	97.53	98.29	97.46	854
December 18, 2025	98.19	98.6	98.6	99.22	97.86	570
December 17, 2025	98.59	98.78	98.78	98.99	98.1	803
December 16, 2025	98.96	98.22	98.22	99.35	97.72	1,637
December 15, 2025	99.41	99.27	99.27	99.7	98.53	5,003
December 12, 2025	98.26	98.64	98.64	99	98.1	1,201
December 11, 2025	96.36	98.01	97.81	98.01	95.89	1,044
December 10, 2025	98.43	98.61	98.41	99.74	98.43	1,142
December 09, 2025	97.42	98.2	98	98.8	97.42	2,273
December 08, 2025	98.9	97.03	96.83	99.02	96.84	3,273
December 05, 2025	98.25	99.85	99.65	99.85	98.11	3,733
December 04, 2025	97.9	97.43	97.43	98.17	97.17	2,362
December 03, 2025	96.72	97.77	97.77	97.77	96.3	2,074
December 02, 2025	95.93	96.02	96.02	96.24	95.64	1,429
December 01, 2025	95.39	95.6	95.6	95.6	94.9	4,815
November 28, 2025	94.55	95.13	95.13	95.13	94.34	6,743
November 27, 2025	94.6	95.17	95.17	95.17	94.02	7,116
November 26, 2025	92.49	94.45	94.45	94.45	92.32	6,007
November 25, 2025	90.33	91.54	91.54	91.63	90.24	794
November 24, 2025	91.75	91.13	91.13	91.77	90.61	1,454

Walmart Inc. (WMT.DE) XETRA