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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.48	91.72	91.72	93.79	91.65	11,409
November 20, 2025	88.8	93.05	93.05	93.1	85.07	26,582
November 19, 2025	87.96	86.43	86.43	88.04	86.43	2,022
November 18, 2025	88.76	88.04	88.04	88.96	88.04	1,107
November 17, 2025	88.37	88.64	88.64	88.9	88.1	6,144
November 14, 2025	88.1	86.99	86.99	88.58	84.64	5,378
November 13, 2025	89.36	87.88	87.88	89.36	87.88	5,996
November 12, 2025	89.28	88.91	88.91	89.55	88.91	1,344
November 11, 2025	88.47	88.74	88.74	88.93	88.18	1,468
November 10, 2025	87.73	87.73	87.73	87.73	87.73	1,337
November 07, 2025	88.25	88.65	88.65	88.71	88	7,060
November 06, 2025	88.11	87.73	87.73	88.29	87	1,331
November 05, 2025	88.96	88.78	88.78	89.02	87.97	10,686
November 04, 2025	87.85	88.95	88.95	89.33	87.48	1,423
November 03, 2025	87.67	87.39	87.39	88.2	87.39	2,509
October 31, 2025	88.39	87.35	87.35	88.39	87.26	6,690
October 30, 2025	88.21	88.92	88.92	89.16	88.12	1,023
October 29, 2025	88.95	88.41	88.41	88.95	88.14	2,166
October 28, 2025	89.87	88.83	88.83	89.88	88.64	5,134
October 27, 2025	91.83	90.2	90.2	91.83	90.09	2,638
October 24, 2025	92.24	91.26	91.26	92.24	91.02	303
October 23, 2025	92.39	91.58	91.58	92.6	91.58	829
October 22, 2025	91.61	92.58	92.58	92.58	91.2	987
October 21, 2025	92.14	92.13	92.13	92.35	91.88	615
October 20, 2025	92.85	91.57	91.57	92.85	91.57	2,335
October 17, 2025	90.58	91.97	91.97	92.03	90.22	1,817
October 16, 2025	93.42	91.93	91.93	93.89	91.93	3,525
October 15, 2025	92.36	93.36	93.36	94.02	91.81	2,976
October 14, 2025	88.28	90.65	90.65	91.35	87.86	6,362
October 13, 2025	88.17	88.39	88.39	88.42	87.4	11,980
October 10, 2025	88.07	88.51	88.51	89.16	87.81	7,151
October 09, 2025	88.76	87.15	87.15	89	86.84	7,815
October 08, 2025	88.72	88.46	88.46	88.95	88	1,641
October 07, 2025	87.8	87.45	87.45	88	87.19	755
October 06, 2025	87.35	87.75	87.75	87.98	87.2	3,417
October 03, 2025	86.49	87.12	87.12	87.12	86.33	5,576
October 02, 2025	87.07	86.41	86.41	87.07	85.5	2,600
October 01, 2025	87.47	86.24	86.24	87.9	85.61	11,168
September 30, 2025	87.62	88.52	88.52	88.52	87.6	1,119
September 29, 2025	88.1	87.58	87.58	88.37	87.42	790
September 26, 2025	88.06	88.08	88.08	88.47	87.89	1,015
September 25, 2025	87.71	88.33	88.33	88.43	87.51	1,302
September 24, 2025	86.76	87.55	87.55	87.69	86.76	5,983
September 23, 2025	87.48	86.38	86.38	87.48	85.96	530
September 22, 2025	87.1	87.52	87.52	87.55	86.73	606
September 19, 2025	87.8	87.45	87.45	88.2	87.03	1,786
September 18, 2025	89.07	88.6	88.6	89.07	87.9	1,477
September 17, 2025	87.06	88.99	88.99	89.2	87.06	2,052
September 16, 2025	88.72	87.5	87.5	88.72	87.03	1,907
September 15, 2025	88.29	88.19	88.19	88.42	87.87	1,659
September 12, 2025	87.25	88.42	88.42	88.71	87.07	1,996

Walmart Inc. (WMT.DE) XETRA