Walmart Inc. - WMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 24, 2025	105.36	104.06	104.06	106.27	103.76	37.72M
November 21, 2025	107.98	105.32	105.32	108.15	104.72	41.3M
November 20, 2025	103.94	107.11	107.11	107.91	102.68	50.38M
November 19, 2025	101.58	100.61	100.61	101.71	99.68	21.96M
November 18, 2025	102.98	101.39	101.39	103.34	101.39	17.59M
November 17, 2025	102.58	102.92	102.92	103.32	102.1	11.9M
November 14, 2025	100.2	102.48	102.48	102.49	98.88	22.88M
November 13, 2025	103.59	102.54	102.54	103.93	102.02	15.68M
November 12, 2025	103.35	103.44	103.44	103.6	102.66	11.74M
November 11, 2025	102.92	103.52	103.52	103.74	102.32	11.28M
November 10, 2025	102.15	102.42	102.42	102.67	101.6	14.47M
November 07, 2025	102.1	102.62	102.62	102.97	101.74	13.21M
November 06, 2025	101.34	101.68	101.68	101.93	100.03	14.87M
November 05, 2025	101.74	101.47	101.47	102.68	100.85	13.25M
November 04, 2025	102.13	102.27	102.27	102.62	101.46	12.6M
November 03, 2025	100.82	101.59	101.59	101.79	100.4	12.54M
October 31, 2025	101.7	101.18	101.18	102.1	100.18	20.24M
October 30, 2025	102.2	102.23	102.23	103.37	101.96	13.87M
October 29, 2025	102.91	102.46	102.46	103.67	102.11	11.84M
October 28, 2025	104.06	103.17	103.17	104.14	103.05	13.32M
October 27, 2025	106.34	104.48	104.48	106.34	104.15	13.35M
October 24, 2025	107.07	106.17	106.17	107.17	105.51	10.32M
October 23, 2025	107.35	106.86	106.86	107.57	105.78	11.31M
October 22, 2025	106.55	107.14	107.14	107.77	105.66	12.09M
October 21, 2025	107.33	106.22	106.22	107.48	106.18	10.89M
October 20, 2025	107.85	107.05	107.05	108.25	106.61	10.58M
October 17, 2025	106.94	107.73	107.73	108.19	106.22	12.96M
October 16, 2025	109.2	106.47	106.47	109.58	105.66	16.24M
October 15, 2025	107.32	109.03	109.03	109.56	107.3	21.26M
October 14, 2025	104.05	107.21	107.21	107.92	102.89	30.6M
October 13, 2025	101.37	102.12	102.12	102.45	101.07	10.85M
October 10, 2025	102.05	101.84	101.84	103.63	101.52	18.4M
October 09, 2025	103.13	101.77	101.77	103.44	100.37	16.59M
October 08, 2025	103.02	102.9	102.9	103.26	102.15	13.58M
October 07, 2025	102.38	103.24	103.24	103.25	100.95	15.32M
October 06, 2025	101.88	102.7	102.7	103.07	101.58	13.12M
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

Walmart Inc. (WMT) NYSE