Walmart Inc.WMTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $127.46 | $128.75 | $127.05 | $127.10 | 17.03M |
| 2/27/2026 | $125.52 | $128.60 | $125.15 | $127.95 | 29.21M |
| 2/26/2026 | $125.98 | $127.33 | $123.94 | $124.42 | 18.64M |
| 2/25/2026 | $126.61 | $127.40 | $125.42 | $125.75 | 17.35M |
| 2/24/2026 | $125.90 | $128.04 | $124.91 | $126.75 | 20.16M |
| 2/23/2026 | $123.52 | $126.80 | $122.96 | $125.81 | 25.66M |
| 2/20/2026 | $123.00 | $123.48 | $121.05 | $122.99 | 35.15M |
| 2/19/2026 | $128.50 | $130.10 | $124.40 | $124.87 | 42.99M |
| 2/18/2026 | $128.13 | $128.87 | $125.77 | $126.62 | 36.48M |
| 2/17/2026 | $133.11 | $134.69 | $128.16 | $128.85 | 38.00M |
| 2/13/2026 | $132.70 | $134.65 | $131.75 | $133.89 | 24.13M |
| 2/12/2026 | $129.38 | $134.49 | $129.31 | $133.64 | 33.38M |
| 2/11/2026 | $126.70 | $129.74 | $126.63 | $128.77 | 19.23M |
| 2/10/2026 | $128.94 | $129.34 | $126.39 | $126.70 | 24.66M |
| 2/9/2026 | $131.42 | $131.79 | $128.09 | $129.02 | 27.20M |
| 2/6/2026 | $127.29 | $131.70 | $127.05 | $131.18 | 26.59M |
| 2/5/2026 | $128.58 | $129.60 | $126.56 | $126.94 | 30.52M |
| 2/4/2026 | $128.13 | $129.41 | $127.09 | $128.00 | 27.53M |
| 2/3/2026 | $123.65 | $128.17 | $123.65 | $127.71 | 32.02M |
| 2/2/2026 | $119.50 | $124.20 | $119.05 | $124.06 | 31.21M |
| 1/30/2026 | $116.91 | $119.41 | $116.60 | $119.14 | 22.22M |
| 1/29/2026 | $116.45 | $117.66 | $116.07 | $117.41 | 16.38M |
| 1/28/2026 | $116.64 | $117.46 | $115.87 | $116.57 | 16.34M |
| 1/27/2026 | $117.50 | $117.63 | $115.48 | $116.94 | 22.97M |
| 1/26/2026 | $117.81 | $118.85 | $117.39 | $117.64 | 19.55M |
| 1/23/2026 | $118.17 | $118.61 | $117.14 | $117.73 | 20.81M |
| 1/22/2026 | $119.29 | $119.52 | $117.65 | $117.83 | 24.55M |
| 1/21/2026 | $118.08 | $120.49 | $117.55 | $119.36 | 34.81M |
| 1/20/2026 | $120.89 | $121.62 | $117.61 | $118.71 | 45.33M |
| 1/16/2026 | $118.67 | $120.60 | $116.90 | $119.70 | 415.14M |
| 1/15/2026 | $119.98 | $120.87 | $118.73 | $119.20 | 34.56M |
| 1/14/2026 | $120.19 | $121.24 | $119.03 | $120.04 | 32.76M |
| 1/13/2026 | $117.89 | $120.51 | $117.73 | $120.36 | 31.22M |
| 1/12/2026 | $117.50 | $118.84 | $116.41 | $117.97 | 49.18M |
| 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 |