Walmart Inc. WMT
NASDAQ · United States · Retail Trade
$103.92-2.88 (-2.70%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $103.92 | -2.70% | $106.97 | $107.03 | $103.92 | 28.10M |
| 2026-09-29 | $106.80 | -1.78% | $107.75 | $107.90 | $105.35 | 27.27M |
| 2026-09-28 | $108.73 | +0.69% | $107.90 | $109.42 | $107.27 | 17.23M |
| 2026-09-25 | $107.98 | +0.36% | $107.08 | $108.15 | $106.45 | 19.61M |
| 2026-09-24 | $107.59 | -2.66% | $111.17 | $111.17 | $107.51 | 26.17M |
| 2026-09-23 | $110.53 | +0.37% | $110.22 | $111.23 | $109.49 | 22.77M |
| 2026-09-22 | $110.12 | +2.49% | $108.12 | $110.19 | $107.61 | 19.37M |
| 2026-09-21 | $107.44 | +0.67% | $106.16 | $107.76 | $106.08 | 23.97M |
| 2026-09-18 | $106.73 | -0.06% | $106.24 | $107.72 | $106.17 | 45.34M |
| 2026-09-17 | $106.79 | -0.66% | $107.80 | $107.80 | $106.15 | 19.22M |
| 2026-09-16 | $107.50 | -0.55% | $108.32 | $108.68 | $107.45 | 15.15M |
| 2026-09-15 | $108.09 | -0.91% | $108.61 | $109.24 | $107.86 | 19.32M |
| 2026-09-14 | $109.08 | +1.80% | $108.08 | $109.74 | $108.00 | 23.88M |
| 2026-09-11 | $107.15 | +1.34% | $106.20 | $107.21 | $105.72 | 17.07M |
| 2026-09-10 | $105.73 | -0.09% | $106.17 | $107.16 | $105.59 | 17.17M |
| 2026-09-09 | $105.83 | -0.21% | $105.69 | $106.15 | $105.16 | 15.46M |
| 2026-09-08 | $106.05 | -1.02% | $106.78 | $106.90 | $105.66 | 22.66M |
| 2026-09-04 | $107.14 | -1.18% | $108.20 | $109.23 | $106.93 | 20.54M |
| 2026-09-03 | $108.42 | +2.20% | $106.42 | $109.35 | $106.02 | 25.54M |
| 2026-09-02 | $106.09 | +0.16% | $105.97 | $106.78 | $105.46 | 25.18M |
| 2026-09-01 | $105.92 | +1.00% | $105.11 | $106.64 | $104.66 | 22.07M |
| 2026-08-31 | $104.87 | +1.73% | $103.08 | $104.99 | $102.84 | 34.19M |
| 2026-08-28 | $103.09 | +0.45% | $103.09 | $103.40 | $102.50 | 19.42M |
| 2026-08-27 | $102.63 | -1.64% | $103.61 | $103.75 | $102.27 | 29.82M |
| 2026-08-26 | $104.34 | -0.99% | $105.51 | $106.09 | $104.08 | 28.41M |
| 2026-08-25 | $105.38 | -1.04% | $105.58 | $106.07 | $104.40 | 27.03M |
| 2026-08-24 | $106.49 | +2.69% | $104.14 | $106.60 | $104.00 | 35.62M |
| 2026-08-21 | $103.70 | -0.13% | $103.69 | $104.28 | $102.15 | 44.45M |
| 2026-08-20 | $103.84 | -9.15% | $106.38 | $107.00 | $102.85 | 83.63M |
| 2026-08-19 | $114.30 | -0.78% | $115.19 | $116.87 | $113.99 | 34.29M |
| 2026-08-18 | $115.20 | +0.76% | $116.30 | $116.31 | $114.48 | 20.68M |
| 2026-08-17 | $114.33 | -0.82% | $114.33 | $115.18 | $113.92 | 18.13M |
| 2026-08-14 | $115.27 | -0.39% | $115.66 | $116.45 | $114.64 | 14.52M |
| 2026-08-13 | $115.72 | -0.25% | $116.17 | $116.32 | $114.81 | 16.82M |
| 2026-08-12 | $116.01 | +2.43% | $112.37 | $116.05 | $112.28 | 22.05M |
| 2026-08-11 | $113.26 | +0.53% | $112.44 | $113.34 | $112.19 | 17.01M |
| 2026-08-10 | $112.66 | +0.72% | $111.08 | $112.70 | $110.76 | 19.14M |
| 2026-08-07 | $111.85 | -0.20% | $110.61 | $112.29 | $110.50 | 18.82M |
| 2026-08-06 | $112.07 | -0.24% | $114.07 | $114.56 | $111.04 | 23.20M |
| 2026-08-05 | $112.34 | +0.71% | $112.45 | $113.16 | $111.36 | 21.45M |
| 2026-08-04 | $111.55 | +0.76% | $109.01 | $111.68 | $108.56 | 29.62M |
| 2026-08-03 | $110.71 | -0.44% | $113.10 | $113.29 | $110.16 | 23.94M |
| 2026-07-31 | $111.20 | +0.09% | $110.52 | $111.91 | $109.89 | 22.80M |
| 2026-07-30 | $111.10 | -2.73% | $111.61 | $113.03 | $110.44 | 28.75M |
| 2026-07-29 | $114.22 | +0.99% | $113.23 | $114.69 | $112.45 | 23.48M |
| 2026-07-28 | $113.10 | +1.22% | $113.96 | $116.03 | $112.84 | 24.87M |
| 2026-07-27 | $111.74 | +2.07% | $109.92 | $112.51 | $109.89 | 19.01M |
| 2026-07-24 | $109.47 | +0.99% | $108.12 | $109.60 | $108.01 | 18.41M |
| 2026-07-23 | $108.40 | -0.85% | $107.51 | $108.56 | $106.79 | 21.52M |
| 2026-07-22 | $109.33 | -0.96% | $109.53 | $110.00 | $108.72 | 23.49M |
| 2026-07-21 | $110.39 | -1.61% | $111.51 | $111.80 | $109.89 | 22.72M |
| 2026-07-20 | $112.20 | -1.79% | $113.96 | $114.40 | $112.14 | 17.74M |
| 2026-07-17 | $114.24 | -0.62% | $116.96 | $118.09 | $113.60 | 28.29M |
| 2026-07-16 | $114.95 | +2.15% | $113.76 | $115.59 | $113.56 | 20.78M |
| 2026-07-15 | $112.53 | -1.03% | $113.25 | $114.73 | $112.07 | 16.47M |
| 2026-07-14 | $113.70 | -0.94% | $115.08 | $115.88 | $113.50 | 14.68M |
| 2026-07-13 | $114.78 | +0.77% | $114.73 | $115.54 | $114.01 | 17.04M |
| 2026-07-10 | $113.90 | +1.51% | $111.95 | $114.16 | $111.93 | 12.46M |
| 2026-07-09 | $112.21 | -0.79% | $111.24 | $112.76 | $111.04 | 20.46M |
| 2026-07-08 | $113.10 | +1.40% | $113.15 | $113.86 | $111.81 | 19.89M |
| 2026-07-07 | $111.54 | +0.80% | $112.97 | $113.50 | $111.30 | 19.94M |
| 2026-07-06 | $110.65 | -1.06% | $111.40 | $112.37 | $109.37 | 29.52M |
| 2026-07-02 | $111.84 | +2.78% | $109.33 | $112.45 | $109.16 | 29.51M |
| 2026-07-01 | $108.82 | -3.92% | $110.13 | $110.71 | $107.25 | 40.39M |
| 2026-06-30 | $113.26 | -1.17% | $113.97 | $114.61 | $112.93 | 23.03M |
| 2026-06-29 | $114.60 | -0.94% | $116.47 | $116.80 | $114.20 | 20.37M |
| 2026-06-26 | $115.69 | -0.08% | $117.29 | $117.88 | $115.09 | 36.64M |
| 2026-06-25 | $115.78 | -2.71% | $117.47 | $118.58 | $115.38 | 20.38M |
| 2026-06-24 | $119.00 | -0.35% | $119.56 | $120.40 | $118.93 | 20.60M |
| 2026-06-23 | $119.42 | +1.91% | $119.71 | $120.25 | $116.34 | 23.41M |
| 2026-06-22 | $117.18 | 0.00% | $116.96 | $118.40 | $116.95 | 17.05M |
| 2026-06-18 | $117.18 | -0.80% | $118.20 | $118.48 | $116.80 | 36.53M |
| 2026-06-17 | $118.13 | -2.40% | $119.58 | $121.01 | $117.45 | 21.71M |
| 2026-06-16 | $121.03 | +0.17% | $121.14 | $122.94 | $119.88 | 23.06M |
| 2026-06-15 | $120.82 | -0.18% | $119.74 | $121.49 | $118.58 | 20.72M |
| 2026-06-12 | $121.04 | +0.45% | $120.59 | $121.61 | $119.53 | 14.75M |
| 2026-06-11 | $120.50 | -0.07% | $120.57 | $121.86 | $119.46 | 22.44M |
| 2026-06-10 | $120.59 | +1.44% | $119.71 | $120.82 | $117.53 | 22.41M |
| 2026-06-09 | $118.88 | -0.79% | $120.38 | $120.50 | $118.00 | 23.96M |
| 2026-06-08 | $119.83 | +0.80% | $118.25 | $120.18 | $118.15 | 19.51M |
| 2026-06-05 | $118.88 | +0.97% | $118.35 | $120.89 | $118.10 | 36.64M |
| 2026-06-04 | $117.74 | +0.73% | $119.90 | $119.94 | $117.29 | 22.87M |
| 2026-06-03 | $116.89 | +3.39% | $113.10 | $117.29 | $112.96 | 32.88M |
| 2026-06-02 | $113.06 | -1.34% | $113.87 | $114.57 | $112.73 | 27.37M |
| 2026-06-01 | $114.60 | -0.99% | $114.73 | $115.98 | $113.56 | 26.18M |
| 2026-05-29 | $115.75 | -2.65% | $118.11 | $119.08 | $114.71 | 42.19M |
| 2026-05-28 | $118.90 | +0.30% | $118.96 | $119.17 | $117.33 | 21.61M |
| 2026-05-27 | $118.54 | -0.03% | $118.33 | $119.43 | $118.04 | 22.06M |
| 2026-05-26 | $118.57 | -1.41% | $120.69 | $121.05 | $117.92 | 28.80M |
| 2026-05-22 | $120.27 | -0.88% | $121.34 | $121.95 | $118.91 | 30.33M |