5 DAY PERFORMANCE
-9.20%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
+1.55%
6 MONTH PERFORMANCE
+4.72%
YEAR-TO-DATE PERFORMANCE
+12.97%
1 YEAR PERFORMANCE
+6.66%
Walmart Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $114.73 | $115.11 (0.33%) | $116.27 | $114.68 | 23.96 M | $917.89 B |
| 12/04/2025 | $113.62 | $114.84 (1.07%) | $114.89 | $113.16 | 25.91 M | $915.73 B |
| 12/03/2025 | $112.50 | $114.41 (1.7%) | $114.89 | $112.22 | 24.48 M | $912.31 B |
| 12/02/2025 | $111.47 | $112.41 (0.84%) | $112.65 | $110.79 | 18.71 M | $896.36 B |
| 12/01/2025 | $110.51 | $111.53 (0.92%) | $111.76 | $110.36 | 17.24 M | $889.34 B |
| 11/28/2025 | $109.30 | $110.51 (1.11%) | $110.70 | $109.00 | 9.85 M | $881.21 B |
| 11/26/2025 | $107.20 | $109.10 (1.77%) | $109.59 | $107.17 | 17.78 M | $869.96 B |
| 11/25/2025 | $104.61 | $107.00 (2.28%) | $107.42 | $104.23 | 20.21 M | $853.22 B |
| 11/24/2025 | $105.36 | $104.06 (-1.23%) | $106.27 | $103.76 | 42.52 M | $829.77 B |
| 11/21/2025 | $107.98 | $105.32 (-2.46%) | $108.15 | $104.72 | 41.42 M | $839.82 B |
| 11/20/2025 | $103.94 | $107.11 (3.05%) | $107.91 | $102.68 | 50.38 M | $854.10 B |
| 11/19/2025 | $101.58 | $100.61 (-0.95%) | $101.71 | $99.68 | 22.16 M | $802.26 B |
| 11/18/2025 | $102.98 | $101.39 (-1.54%) | $103.34 | $101.38 | 17.60 M | $808.48 B |
| 11/17/2025 | $102.58 | $102.95 (0.36%) | $103.32 | $102.10 | 15.29 M | $820.92 B |
| 11/14/2025 | $100.20 | $102.48 (2.28%) | $102.49 | $98.88 | 23.42 M | $817.59 B |
| 11/13/2025 | $103.59 | $102.54 (-1.01%) | $103.93 | $102.02 | 18.09 M | $818.06 B |
| 11/12/2025 | $103.35 | $103.44 (0.09%) | $103.60 | $102.66 | 12.08 M | $825.24 B |
| 11/11/2025 | $102.50 | $103.44 (0.92%) | $103.74 | $102.32 | 13.18 M | $825.24 B |
| 11/10/2025 | $102.15 | $102.42 (0.26%) | $102.67 | $101.60 | 14.51 M | $817.11 B |
| 11/07/2025 | $102.13 | $102.59 (0.45%) | $102.97 | $101.73 | 17.25 M | $818.46 B |
| 11/06/2025 | $101.34 | $101.68 (0.34%) | $101.93 | $100.03 | 14.87 M | $811.20 B |
| 11/05/2025 | $101.74 | $101.47 (-0.27%) | $102.68 | $100.85 | 13.36 M | $809.53 B |
| 11/04/2025 | $102.13 | $102.27 (0.14%) | $102.62 | $101.46 | 12.64 M | $815.91 B |
| 11/03/2025 | $100.82 | $101.59 (0.76%) | $101.80 | $100.40 | 14.81 M | $810.49 B |
| 10/31/2025 | $101.70 | $101.18 (-0.51%) | $102.10 | $100.18 | 20.24 M | $807.21 B |
| 10/30/2025 | $102.20 | $102.23 (0.03%) | $103.37 | $101.96 | 14.07 M | $815.59 B |
| 10/29/2025 | $102.91 | $102.46 (-0.44%) | $103.67 | $102.11 | 11.99 M | $817.43 B |
| 10/28/2025 | $104.06 | $103.17 (-0.86%) | $104.14 | $103.05 | 13.32 M | $823.09 B |
| 10/27/2025 | $106.34 | $104.47 (-1.76%) | $106.36 | $104.15 | 16.38 M | $833.46 B |
| 10/24/2025 | $107.07 | $106.17 (-0.84%) | $107.17 | $105.51 | 10.32 M | $847.02 B |
| 10/23/2025 | $107.35 | $106.86 (-0.46%) | $107.57 | $105.78 | 11.41 M | $852.53 B |
| 10/22/2025 | $106.55 | $107.14 (0.55%) | $107.77 | $105.66 | 12.30 M | $854.76 B |
| 10/21/2025 | $107.33 | $106.22 (-1.03%) | $107.48 | $106.18 | 10.90 M | $847.42 B |
| 10/20/2025 | $107.85 | $107.05 (-0.74%) | $108.25 | $106.61 | 10.58 M | $854.04 B |
| 10/17/2025 | $107.17 | $107.73 (0.52%) | $108.20 | $106.22 | 13.74 M | $859.47 B |
| 10/16/2025 | $109.20 | $106.47 (-2.5%) | $109.58 | $105.66 | 16.37 M | $849.42 B |
| 10/15/2025 | $107.32 | $109.03 (1.59%) | $109.56 | $107.30 | 21.42 M | $869.84 B |
| 10/14/2025 | $104.05 | $107.21 (3.04%) | $107.92 | $102.89 | 30.86 M | $855.32 B |
| 10/13/2025 | $101.37 | $102.12 (0.74%) | $102.45 | $101.07 | 10.87 M | $814.71 B |
| 10/10/2025 | $102.05 | $101.84 (-0.21%) | $103.63 | $101.52 | 18.52 M | $812.48 B |
| 10/09/2025 | $103.13 | $101.77 (-1.32%) | $103.45 | $100.37 | 19.51 M | $811.92 B |
| 10/08/2025 | $103.02 | $102.90 (-0.12%) | $103.26 | $102.15 | 13.58 M | $820.94 B |
| 10/07/2025 | $102.38 | $103.24 (0.84%) | $103.25 | $100.95 | 15.54 M | $823.65 B |
| 10/06/2025 | $101.88 | $102.70 (0.8%) | $103.07 | $101.58 | 13.30 M | $819.34 B |
| 10/03/2025 | $101.46 | $102.07 (0.6%) | $102.82 | $101.20 | 11.87 M | $814.31 B |
| 10/02/2025 | $101.45 | $101.70 (0.25%) | $102.14 | $99.87 | 15.61 M | $811.36 B |
| 10/01/2025 | $102.56 | $101.96 (-0.59%) | $102.86 | $100.55 | 16.14 M | $813.44 B |
| 09/30/2025 | $103.00 | $103.06 (0.06%) | $103.94 | $102.72 | 13.87 M | $822.21 B |
| 09/29/2025 | $103.05 | $103.08 (0.03%) | $103.31 | $102.08 | 15.48 M | $822.37 B |
| 09/26/2025 | $102.88 | $103.16 (0.27%) | $103.49 | $102.47 | 11.86 M | $823.01 B |
| 09/25/2025 | $103.22 | $103.05 (-0.16%) | $103.51 | $102.58 | 13.37 M | $822.13 B |
| 09/24/2025 | $103.04 | $102.73 (-0.3%) | $103.47 | $102.48 | 11.39 M | $819.58 B |
| 09/23/2025 | $102.41 | $102.52 (0.11%) | $102.68 | $101.33 | 13.16 M | $817.90 B |
| 09/22/2025 | $102.45 | $102.82 (0.36%) | $103.20 | $101.92 | 12.86 M | $820.30 B |
| 09/19/2025 | $103.81 | $102.33 (-1.43%) | $103.94 | $102.09 | 34.79 M | $816.39 B |
| 09/18/2025 | $103.78 | $103.60 (-0.17%) | $104.64 | $102.12 | 14.87 M | $826.52 B |
| 09/17/2025 | $103.73 | $104.27 (0.52%) | $106.11 | $103.73 | 25.38 M | $831.87 B |
| 09/16/2025 | $103.85 | $103.42 (-0.41%) | $104.21 | $103.13 | 14.48 M | $825.08 B |
| 09/15/2025 | $103.65 | $103.69 (0.04%) | $103.98 | $103.41 | 10.76 M | $827.24 B |
| 09/12/2025 | $102.54 | $103.49 (0.93%) | $103.98 | $102.36 | 11.64 M | $825.64 B |
| 09/11/2025 | $100.99 | $102.65 (1.64%) | $102.78 | $100.28 | 15.90 M | $818.94 B |
| 09/10/2025 | $101.95 | $100.41 (-1.51%) | $102.45 | $100.39 | 17.93 M | $801.07 B |
| 09/09/2025 | $102.00 | $102.29 (0.28%) | $102.49 | $101.55 | 11.82 M | $816.07 B |
| 09/08/2025 | $100.85 | $102.28 (1.42%) | $102.36 | $100.42 | 13.69 M | $815.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
