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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Walmart Inc. (WMT.DE) XETRA