Walmart Inc. (WMT)
NYSE: WMT
· Real-Time Price · USD
101.73
1.03 (1.02%)
At close: Aug 19, 2025, 11:55 AM
WMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 100.00 | 100.88 | 99.92 | 100.70 | 100.70 | 0.70% | 11,634,951 |
| Aug 15, 2025 | 100.63 | 100.77 | 99.54 | 100.00 | 100.00 | -0.84% | 13,604,944 |
| Aug 14, 2025 | 101.22 | 101.44 | 100.72 | 100.85 | 100.62 | -0.14% | 10,858,447 |
| Aug 13, 2025 | 102.15 | 102.81 | 100.85 | 100.99 | 100.75 | -2.54% | 19,398,500 |
| Aug 12, 2025 | 104.25 | 104.31 | 103.37 | 103.62 | 103.38 | -0.31% | 17,919,327 |
| Aug 11, 2025 | 103.90 | 104.33 | 103.11 | 103.94 | 103.70 | 0.20% | 12,856,706 |
| Aug 8, 2025 | 103.37 | 104.72 | 103.15 | 103.73 | 103.49 | 0.59% | 12,394,722 |
| Aug 7, 2025 | 103.46 | 103.90 | 102.11 | 103.12 | 102.88 | -0.23% | 12,509,500 |
| Aug 6, 2025 | 99.46 | 103.69 | 99.46 | 103.36 | 103.12 | 4.08% | 23,738,420 |
| Aug 5, 2025 | 99.67 | 100.47 | 98.91 | 99.31 | 99.08 | -0.28% | 17,977,008 |
| Aug 4, 2025 | 98.20 | 99.91 | 98.20 | 99.59 | 99.36 | 1.12% | 19,050,206 |
| Aug 1, 2025 | 98.00 | 98.83 | 97.67 | 98.49 | 98.26 | 0.52% | 16,750,407 |
| Jul 31, 2025 | 97.44 | 98.63 | 97.31 | 97.98 | 97.75 | 0.40% | 15,651,348 |
| Jul 30, 2025 | 98.61 | 98.88 | 97.29 | 97.59 | 97.36 | -0.75% | 13,864,100 |
| Jul 29, 2025 | 97.78 | 98.72 | 97.34 | 98.33 | 98.10 | 0.74% | 14,034,300 |
| Jul 28, 2025 | 97.28 | 98.13 | 97.08 | 97.61 | 97.38 | 0.14% | 12,293,100 |
| Jul 25, 2025 | 96.84 | 97.65 | 96.53 | 97.47 | 97.24 | 0.90% | 12,868,500 |
| Jul 24, 2025 | 95.57 | 96.96 | 95.35 | 96.60 | 96.37 | 0.96% | 14,991,517 |
| Jul 23, 2025 | 96.01 | 96.29 | 95.29 | 95.68 | 95.46 | -0.18% | 9,729,700 |
| Jul 22, 2025 | 95.84 | 96.67 | 95.74 | 95.85 | 95.63 | 0.19% | 9,049,130 |