Walmart Inc. - WMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	101.46	102.07	102.07	102.82	101.2	11.86M
October 02, 2025	101.45	101.7	101.7	102.14	99.87	15.57M
October 01, 2025	102.56	101.96	101.96	102.86	100.55	16.14M
September 30, 2025	103	103.06	103.06	103.94	102.72	13.86M
September 29, 2025	103.05	103.08	103.08	103.31	102.08	15.48M
September 26, 2025	102.88	103.16	103.16	103.49	102.47	11.85M
September 25, 2025	103.22	103.05	103.05	103.51	102.58	12.3M
September 24, 2025	103.04	102.73	102.73	103.47	102.47	10.55M
September 23, 2025	102.41	102.52	102.52	102.68	101.33	12.93M
September 22, 2025	102.45	102.81	102.81	103.2	101.92	10.07M
September 19, 2025	103.81	102.33	102.33	103.94	102.09	34.72M
September 18, 2025	103.78	103.6	103.6	104.64	102.12	12.48M
September 17, 2025	103.73	104.27	104.27	106.11	103.73	25.37M
September 16, 2025	103.85	103.42	103.42	104.21	103.13	14.46M
September 15, 2025	103.65	103.69	103.69	103.98	103.41	10.76M
September 12, 2025	102.56	103.49	103.49	103.97	102.36	8.47M
September 11, 2025	100.99	102.65	102.65	102.78	100.28	15.76M
September 10, 2025	101.95	100.41	100.41	102.45	100.39	17.93M
September 09, 2025	102	102.29	102.29	102.49	101.55	11.82M
September 08, 2025	100.85	102.28	102.28	102.36	100.42	13.66M
September 05, 2025	101.08	100.51	100.51	101.48	99.55	13.74M
September 04, 2025	99.91	100.93	100.93	101.35	99.65	15.58M
September 03, 2025	97.85	99.44	99.44	99.44	97.5	19M
September 02, 2025	97.23	97.85	97.85	97.85	96.51	15.35M
August 29, 2025	96.1	96.98	96.98	97.03	95.8	15.6M
August 28, 2025	96	96.11	96.11	96.57	95.7	19.24M
August 27, 2025	95.9	96.08	96.08	96.32	95.6	10.09M
August 26, 2025	96.28	96.05	96.05	96.47	95.42	22.21M
August 25, 2025	97	96.07	96.07	97.58	96.07	18.96M
August 22, 2025	98.07	96.83	96.83	99.05	96.76	32.7M
August 21, 2025	99.41	97.96	97.96	99.45	96.95	51.83M
August 20, 2025	101.31	102.57	102.57	102.65	100.93	18.41M
August 19, 2025	100.96	101.29	101.29	102.43	100.8	17M
August 18, 2025	100	100.7	100.7	100.88	99.92	11.63M
August 15, 2025	100.63	100	100	100.77	99.54	13.45M
August 14, 2025	101.22	100.85	100.85	101.44	100.72	10.86M
August 13, 2025	102.15	100.99	100.99	102.81	100.85	19.35M
August 12, 2025	104.25	103.64	103.64	104.31	103.37	13.51M
August 11, 2025	103.9	103.94	103.94	104.33	103.11	12.86M
August 08, 2025	103.37	103.73	103.73	104.72	103.15	12.39M
August 07, 2025	103.46	103.12	103.12	103.9	102.11	12.51M
August 06, 2025	99.46	103.36	103.36	103.69	99.46	19.56M
August 05, 2025	99.67	99.31	99.31	100.47	98.91	16.89M
August 04, 2025	98.2	99.59	99.59	99.91	98.2	19M
August 01, 2025	97.67	98.49	98.49	98.83	97.67	12.34M
July 31, 2025	97.44	97.98	97.98	98.63	97.31	14.72M
July 30, 2025	98.19	97.59	97.59	98.88	97.29	10.52M
July 29, 2025	97.78	98.33	98.33	98.72	97.34	14.03M
July 28, 2025	97.28	97.61	97.61	98.13	97.08	12.28M
July 25, 2025	96.84	97.47	97.47	97.65	96.53	12.77M
July 24, 2025	95.57	96.6	96.6	96.96	95.35	12.36M
July 23, 2025	96.01	95.68	95.68	96.29	95.29	9.73M
July 22, 2025	95.84	95.85	95.85	96.67	95.74	8.72M
July 21, 2025	95.26	95.67	95.67	96.64	95.1	13.44M
July 18, 2025	95.09	95.05	95.05	95.48	94.43	14.64M
July 17, 2025	95.08	95.09	95.09	95.63	94.89	11.1M
July 16, 2025	95.42	95.15	95.15	95.83	94.61	11.18M
July 15, 2025	95.6	95.39	95.39	95.78	94.94	10.43M
July 14, 2025	94.51	95.78	95.78	95.84	94.4	13.76M
July 11, 2025	95.01	94.4	94.4	95.53	94.23	14.45M

Walmart Inc. (WMT) NYSE