Walmart Inc.
WMT · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | +0.72% | 19.14M |
| Aug 7, 2026 | $110.61 | $112.29 | $110.50 | $111.85 | -0.20% | 18.82M |
| Aug 6, 2026 | $114.07 | $114.56 | $111.04 | $112.07 | -0.24% | 23.20M |
| Aug 5, 2026 | $112.45 | $113.16 | $111.36 | $112.34 | +0.71% | 21.45M |
| Aug 4, 2026 | $109.01 | $111.68 | $108.56 | $111.55 | +0.76% | 29.62M |
| Aug 3, 2026 | $113.10 | $113.29 | $110.16 | $110.71 | -0.44% | 23.94M |
| Jul 31, 2026 | $110.52 | $111.91 | $109.89 | $111.20 | +0.09% | 22.80M |
| Jul 30, 2026 | $111.61 | $113.03 | $110.44 | $111.10 | -2.73% | 28.75M |
| Jul 29, 2026 | $113.23 | $114.69 | $112.45 | $114.22 | +0.99% | 23.48M |
| Jul 28, 2026 | $113.96 | $116.03 | $112.84 | $113.10 | +1.22% | 24.87M |
| Jul 27, 2026 | $109.92 | $112.51 | $109.89 | $111.74 | +2.07% | 19.01M |
| Jul 24, 2026 | $108.12 | $109.60 | $108.01 | $109.47 | +0.99% | 18.41M |
| Jul 23, 2026 | $107.51 | $108.56 | $106.79 | $108.40 | -0.85% | 21.52M |
| Jul 22, 2026 | $109.53 | $110.00 | $108.72 | $109.33 | -0.96% | 23.49M |
| Jul 21, 2026 | $111.51 | $111.80 | $109.89 | $110.39 | -1.61% | 22.72M |
| Jul 20, 2026 | $113.96 | $114.40 | $112.14 | $112.20 | -1.79% | 17.74M |
| Jul 17, 2026 | $116.96 | $118.09 | $113.60 | $114.24 | -0.62% | 28.29M |
| Jul 16, 2026 | $113.76 | $115.59 | $113.56 | $114.95 | +2.15% | 20.78M |
| Jul 15, 2026 | $113.25 | $114.73 | $112.07 | $112.53 | -1.03% | 16.47M |
| Jul 14, 2026 | $115.08 | $115.88 | $113.50 | $113.70 | -0.94% | 14.68M |
| Jul 13, 2026 | $114.73 | $115.54 | $114.01 | $114.78 | +0.77% | 17.04M |
| Jul 10, 2026 | $111.95 | $114.16 | $111.93 | $113.90 | +1.51% | 12.46M |
| Jul 9, 2026 | $111.24 | $112.76 | $111.04 | $112.21 | -0.79% | 20.46M |
| Jul 8, 2026 | $113.15 | $113.86 | $111.81 | $113.10 | +1.40% | 19.89M |
| Jul 7, 2026 | $112.97 | $113.50 | $111.30 | $111.54 | +0.80% | 19.94M |
| Jul 6, 2026 | $111.40 | $112.37 | $109.37 | $110.65 | -1.06% | 29.52M |
| Jul 2, 2026 | $109.33 | $112.45 | $109.16 | $111.84 | +2.78% | 29.53M |
| Jul 1, 2026 | $110.13 | $110.71 | $107.25 | $108.82 | -3.92% | 40.39M |
| Jun 30, 2026 | $113.97 | $114.61 | $112.93 | $113.26 | -1.17% | 23.03M |
| Jun 29, 2026 | $116.47 | $116.80 | $114.20 | $114.60 | -0.94% | 20.37M |
| Jun 26, 2026 | $117.29 | $117.88 | $115.09 | $115.69 | -0.08% | 36.64M |
| Jun 25, 2026 | $117.47 | $118.58 | $115.38 | $115.78 | -2.71% | 20.40M |
| Jun 24, 2026 | $119.56 | $120.40 | $118.93 | $119.00 | -0.35% | 20.60M |
| Jun 23, 2026 | $119.71 | $120.25 | $116.34 | $119.42 | +1.91% | 23.41M |
| Jun 22, 2026 | $116.96 | $118.40 | $116.95 | $117.18 | 0.00% | 17.05M |
| Jun 18, 2026 | $118.20 | $118.48 | $116.80 | $117.18 | — | 36.53M |
