Walmart Inc.
WMT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $124.10 | $127.94 | $124.10 | $127.69 | +3.38% | 27.68M |
| Oct 30, 2026 | $123.14 | $124.51 | $122.75 | $123.51 | +1.86% | 29.78M |
| Oct 29, 2026 | $120.74 | $121.72 | $119.66 | $121.25 | +2.09% | 16.05M |
| Oct 28, 2026 | $118.43 | $119.28 | $118.11 | $118.77 | -0.46% | 14.46M |
| Oct 27, 2026 | $119.66 | $120.06 | $118.76 | $119.32 | -0.81% | 15.71M |
| Oct 26, 2026 | $119.65 | $121.77 | $119.56 | $120.29 | +0.33% | 16.18M |
| Oct 23, 2026 | $121.58 | $122.40 | $119.12 | $119.89 | -1.02% | 18.60M |
| Oct 22, 2026 | $119.44 | $121.18 | $117.83 | $121.12 | +2.82% | 28.35M |
| Oct 21, 2026 | $116.90 | $118.16 | $116.63 | $117.80 | -0.04% | 17.94M |
| Oct 20, 2026 | $120.41 | $120.50 | $117.47 | $117.85 | -0.72% | 21.84M |
| Oct 19, 2026 | $118.41 | $119.28 | $118.05 | $118.70 | -0.09% | 16.26M |
| Oct 16, 2026 | $118.07 | $119.48 | $118.07 | $118.81 | +0.80% | 20.62M |
| Oct 15, 2026 | $120.00 | $121.38 | $117.75 | $117.87 | +1.47% | 32.05M |
| Oct 14, 2026 | $113.74 | $116.24 | $113.38 | $116.16 | +3.46% | 25.91M |
| Oct 13, 2026 | $114.21 | $114.83 | $112.21 | $112.28 | -0.71% | 17.68M |
| Oct 12, 2026 | $111.50 | $113.14 | $111.31 | $113.08 | +1.55% | 13.94M |
| Oct 9, 2026 | $110.00 | $111.51 | $109.93 | $111.35 | +0.71% | 11.85M |
| Oct 8, 2026 | $108.60 | $111.13 | $108.44 | $110.56 | +2.22% | 23.77M |
| Oct 7, 2026 | $107.54 | $108.80 | $107.40 | $108.16 | +0.90% | 16.14M |
| Oct 6, 2026 | $104.50 | $107.55 | $104.50 | $107.20 | +2.03% | 22.03M |
| Oct 5, 2026 | $103.84 | $105.10 | $103.39 | $105.07 | +0.78% | 19.23M |
| Oct 2, 2026 | $104.94 | $105.14 | $103.81 | $104.26 | 0.00% | 23.28M |
| Oct 1, 2026 | $104.38 | $105.10 | $103.59 | $104.26 | +0.33% | 23.04M |
| Sep 30, 2026 | $106.97 | $107.03 | $103.92 | $103.92 | -2.70% | 28.15M |
| Sep 29, 2026 | $107.75 | $107.90 | $105.35 | $106.80 | -1.78% | 27.27M |
| Sep 28, 2026 | $107.90 | $109.42 | $107.27 | $108.73 | +0.69% | 17.23M |
| Sep 25, 2026 | $107.08 | $108.15 | $106.45 | $107.98 | +0.36% | 19.62M |
| Sep 24, 2026 | $111.17 | $111.17 | $107.51 | $107.59 | -2.66% | 26.17M |
| Sep 23, 2026 | $110.22 | $111.23 | $109.49 | $110.53 | +0.37% | 22.77M |
| Sep 22, 2026 | $108.12 | $110.19 | $107.61 | $110.12 | +2.49% | 19.37M |
| Sep 21, 2026 | $106.16 | $107.76 | $106.08 | $107.44 | +0.67% | 23.98M |
| Sep 18, 2026 | $106.24 | $107.72 | $106.17 | $106.73 | -0.06% | 45.34M |
| Sep 17, 2026 | $107.80 | $107.80 | $106.15 | $106.79 | -0.66% | 19.22M |
| Sep 16, 2026 | $108.32 | $108.68 | $107.45 | $107.50 | -0.55% | 15.15M |
| Sep 15, 2026 | $108.61 | $109.24 | $107.86 | $108.09 | -0.91% | 19.32M |
| Sep 14, 2026 | $108.08 | $109.74 | $108.00 | $109.08 | +1.80% | 23.88M |
| Sep 11, 2026 | $106.20 | $107.21 | $105.72 | $107.15 | +1.34% | 17.07M |
| Sep 10, 2026 | $106.17 | $107.16 | $105.59 | $105.73 | -0.09% | 17.17M |
| Sep 9, 2026 | $105.69 | $106.15 | $105.16 | $105.83 | -0.21% | 15.46M |
| Sep 8, 2026 | $106.78 | $106.90 | $105.66 | $106.05 | -1.02% | 22.66M |
| Sep 4, 2026 | $108.20 | $109.23 | $106.93 | $107.14 | -1.18% | 20.54M |
| Sep 3, 2026 | $106.42 | $109.35 | $106.02 | $108.42 | +2.20% | 25.54M |
| Sep 2, 2026 | $105.97 | $106.78 | $105.46 | $106.09 | +0.16% | 25.18M |
| Sep 1, 2026 | $105.11 | $106.64 | $104.66 | $105.92 | +1.00% | 22.07M |
| Aug 31, 2026 | $103.08 | $104.99 | $102.84 | $104.87 | +1.73% | 34.19M |
| Aug 28, 2026 | $103.09 | $103.40 | $102.50 | $103.09 | +0.45% | 19.42M |
| Aug 27, 2026 | $103.61 | $103.75 | $102.27 | $102.63 | -1.64% | 29.82M |
| Aug 26, 2026 | $105.51 | $106.09 | $104.08 | $104.34 | -0.99% | 28.41M |
| Aug 25, 2026 | $105.58 | $106.07 | $104.40 | $105.38 | -1.04% | 27.03M |
| Aug 24, 2026 | $104.14 | $106.60 | $104.00 | $106.49 | +2.69% | 35.62M |
| Aug 21, 2026 | $103.69 | $104.28 | $102.15 | $103.70 | -0.13% | 44.45M |
| Aug 20, 2026 | $106.38 | $107.00 | $102.85 | $103.84 | -9.15% | 83.63M |
| Aug 19, 2026 | $115.19 | $116.87 | $113.99 | $114.30 | -0.78% | 34.29M |
| Aug 18, 2026 | $116.30 | $116.31 | $114.48 | $115.20 | +0.76% | 20.67M |
| Aug 17, 2026 | $114.33 | $115.18 | $113.92 | $114.33 | -0.82% | 18.13M |
| Aug 14, 2026 | $115.66 | $116.45 | $114.64 | $115.27 | -0.39% | 14.52M |
| Aug 13, 2026 | $116.17 | $116.32 | $114.81 | $115.72 | -0.25% | 16.82M |
| Aug 12, 2026 | $112.37 | $116.05 | $112.28 | $116.01 | +2.43% | 22.05M |
| Aug 11, 2026 | $112.44 | $113.34 | $112.19 | $113.26 | +0.53% | 17.01M |
| Aug 10, 2026 | $111.08 | $112.70 | $110.76 | $112.66 | — | 19.14M |
