Walmart Inc. - WMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	111.43	112.76	112.76	112.79	111.12	14.03M
December 31, 2025	111.7	111.41	111.41	112.25	111.32	9.61M
December 30, 2025	112.01	111.92	111.92	112.69	111.84	10.97M
December 29, 2025	111.59	112.53	112.53	112.78	111.57	12.5M
December 26, 2025	111.72	111.74	111.74	111.97	111.36	8.89M
December 24, 2025	110.9	111.61	111.61	111.71	110.55	9.01M
December 23, 2025	111.99	110.9	110.9	112.35	110.7	20.27M
December 22, 2025	114.01	112.6	112.6	114.32	112.22	21.34M
December 19, 2025	115.21	114.36	114.36	115.27	113.53	49.91M
December 18, 2025	115.01	114.83	114.83	116.48	114.61	19.41M
December 17, 2025	115.2	115.68	115.68	116.39	115.07	11.9M
December 16, 2025	116.58	115.42	115.42	116.88	115	17.58M
December 15, 2025	117.05	116.81	116.81	117.45	115.65	14.35M
December 12, 2025	115.26	116.7	116.7	116.95	115.02	19.09M
December 11, 2025	113.14	115.52	115.52	115.87	112.85	20.63M
December 10, 2025	115.35	113.18	113.18	116.23	112.99	21.44M
December 09, 2025	113.95	115.06	115.06	115.72	113.02	22.46M
December 08, 2025	114.77	113.56	113.56	114.99	112.3	16.54M
December 05, 2025	114.73	115.11	115.11	116.27	114.68	23.96M
December 04, 2025	113.62	114.84	114.84	114.88	113.16	24.11M
December 03, 2025	112.5	114.41	114.41	114.89	112.23	19.78M
December 02, 2025	111.47	112.41	112.41	112.65	110.79	15.27M
December 01, 2025	110.53	111.69	111.69	111.76	110.36	14.35M
November 28, 2025	109.3	110.51	110.51	110.7	109	9.85M
November 26, 2025	107.2	109.1	109.1	109.59	107.17	13.88M
November 25, 2025	104.61	107	107	107.42	104.23	20.21M
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

Walmart Inc. (WMT) NASDAQ