Walmart Inc.WMTNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $112.26 | $115.46 | $112.26 | $114.53 | 21.90M |
| 1/8/2026 | $111.29 | $113.47 | $109.81 | $113.07 | 24.06M |
| 1/7/2026 | $114.19 | $114.73 | $112.10 | $112.72 | 23.31M |
| 1/6/2026 | $112.40 | $114.79 | $111.99 | $114.34 | 20.12M |
| 1/5/2026 | $112.82 | $113.73 | $112.15 | $112.71 | 19.56M |
| 1/2/2026 | $111.43 | $112.79 | $111.12 | $112.76 | 14.31M |
| 12/31/2025 | $111.73 | $112.25 | $111.32 | $111.41 | 11.49M |
| 12/30/2025 | $111.89 | $112.69 | $111.84 | $111.92 | 11.73M |
| 12/29/2025 | $111.59 | $112.78 | $111.57 | $112.53 | 12.98M |
| 12/26/2025 | $111.72 | $111.97 | $111.36 | $111.74 | 9.00M |
| 12/24/2025 | $110.90 | $111.71 | $110.55 | $111.61 | 9.01M |
| 12/23/2025 | $111.99 | $112.35 | $110.70 | $110.90 | 20.32M |
| 12/22/2025 | $114.01 | $114.32 | $112.22 | $112.60 | 21.47M |
| 12/19/2025 | $115.14 | $115.28 | $113.53 | $114.36 | 50.04M |
| 12/18/2025 | $115.01 | $116.48 | $114.61 | $114.83 | 21.48M |
| 12/17/2025 | $115.20 | $116.39 | $115.07 | $115.66 | 16.18M |
| 12/16/2025 | $116.58 | $116.88 | $114.95 | $115.42 | 19.64M |
| 12/15/2025 | $116.93 | $117.45 | $115.64 | $116.79 | 18.71M |
| 12/12/2025 | $115.26 | $116.95 | $115.02 | $116.70 | 19.09M |
| 12/11/2025 | $113.14 | $115.87 | $112.85 | $115.52 | 21.59M |
| 12/10/2025 | $115.35 | $116.23 | $112.99 | $113.18 | 22.86M |
| 12/9/2025 | $113.95 | $115.72 | $113.02 | $115.06 | 24.33M |
| 12/8/2025 | $114.57 | $114.99 | $112.30 | $113.56 | 22.70M |
| 12/5/2025 | $114.73 | $116.27 | $114.68 | $115.11 | 23.96M |
| 12/4/2025 | $113.62 | $114.89 | $113.16 | $114.84 | 25.91M |
| 12/3/2025 | $112.50 | $114.89 | $112.22 | $114.41 | 24.48M |
| 12/2/2025 | $111.47 | $112.65 | $110.79 | $112.41 | 18.71M |
| 12/1/2025 | $110.51 | $111.76 | $110.36 | $111.53 | 17.24M |
| 11/28/2025 | $109.30 | $110.70 | $109.00 | $110.51 | 9.85M |
| 11/26/2025 | $107.20 | $109.59 | $107.17 | $109.10 | 17.78M |
| 11/25/2025 | $104.61 | $107.42 | $104.23 | $107.00 | 20.21M |
| 11/24/2025 | $105.36 | $106.27 | $103.76 | $104.06 | 42.52M |
| 11/21/2025 | $107.98 | $108.15 | $104.72 | $105.32 | 41.42M |
| 11/20/2025 | $103.94 | $107.91 | $102.68 | $107.11 | 50.38M |
| 11/19/2025 | $101.58 | $101.71 | $99.68 | $100.61 | 22.16M |
| 11/18/2025 | $102.98 | $103.34 | $101.38 | $101.39 | 17.60M |
| 11/17/2025 | $102.58 | $103.32 | $102.10 | $102.95 | 15.29M |
| 11/14/2025 | $100.20 | $102.49 | $98.88 | $102.48 | 23.42M |
| 11/13/2025 | $103.59 | $103.93 | $102.02 | $102.54 | 18.09M |
| 11/12/2025 | $103.35 | $103.60 | $102.66 | $103.44 | 12.08M |
| 11/11/2025 | $102.50 | $103.74 | $102.32 | $103.44 | 13.18M |
| 11/10/2025 | $102.15 | $102.67 | $101.60 | $102.42 | 14.51M |
| 11/7/2025 | $102.13 | $102.97 | $101.73 | $102.59 | 17.25M |
| 11/6/2025 | $101.34 | $101.93 | $100.03 | $101.68 | 14.87M |
| 11/5/2025 | $101.74 | $102.68 | $100.85 | $101.47 | 13.36M |
| 11/4/2025 | $102.13 | $102.62 | $101.46 | $102.27 | 12.64M |
| 11/3/2025 | $100.82 | $101.80 | $100.40 | $101.59 | 14.81M |
| 10/31/2025 | $101.70 | $102.10 | $100.18 | $101.18 | 20.24M |
| 10/30/2025 | $102.20 | $103.37 | $101.96 | $102.23 | 14.07M |
| 10/29/2025 | $102.91 | $103.67 | $102.11 | $102.46 | 11.99M |
| 10/28/2025 | $104.06 | $104.14 | $103.05 | $103.17 | 13.32M |
| 10/27/2025 | $106.34 | $106.36 | $104.15 | $104.47 | 16.38M |
| 10/24/2025 | $107.07 | $107.17 | $105.51 | $106.17 | 10.32M |
| 10/23/2025 | $107.35 | $107.57 | $105.78 | $106.86 | 11.41M |
| 10/22/2025 | $106.55 | $107.77 | $105.66 | $107.14 | 12.30M |
| 10/21/2025 | $107.33 | $107.48 | $106.18 | $106.22 | 10.90M |
| 10/20/2025 | $107.85 | $108.25 | $106.61 | $107.05 | 10.58M |
| 10/17/2025 | $107.17 | $108.20 | $106.22 | $107.73 | 13.74M |
| 10/16/2025 | $109.20 | $109.58 | $105.66 | $106.47 | 16.37M |
| 10/15/2025 | $107.32 | $109.56 | $107.30 | $109.03 | 21.42M |
| 10/14/2025 | $104.05 | $107.92 | $102.89 | $107.21 | 30.86M |
| 10/13/2025 | $101.37 | $102.45 | $101.07 | $102.12 | 10.87M |