Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Walmart Inc. logo
WMT
Walmart Inc.
20:00:00
117.18 $
0.0000 (%0.00)
Previous Close: 118.13
Day Low₺116.795
Day High₺118.48
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WMT: Walmart Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 98.946
CLOSE 99.1144

Low

LOW 79.81

High

HIGH 117.45
DATEOPENHIGHLOWCLOSE
01/02/202589.9890.689.5290
01/03/202590.1591.390.1490.78
01/06/202590.8392.4790.6791.43
01/07/202591.791.9490.4590.81
01/08/202591.1191.8590.8291.8
01/10/202592.4993.5892.293
01/13/202592.1292.4391.191.53
01/14/202591.8691.9890.5790.79
01/15/202591.0791.7390.8191.34
01/16/202591.591.7290.1291.3
01/17/202592.0792.2691.0591.94
01/21/202592.4894.2492.3193.08
01/22/202593.779492.5293.23
01/23/202592.9693.8192.3293.81
01/24/202593.5495.0193.4694.76
01/27/202595.997.4694.8297.4
01/28/202597.2397.8496.7397.29
01/29/202597.4398.1797.2297.5
01/30/202597.6998.9397.4298.65
01/31/2025999997.798.16
02/03/202596.7799.7996.4799.54
02/04/202599.97100.9599.69100.77
02/05/2025100.65102.58100.54102.46
02/06/2025102.53103.02101.94102.85
02/07/2025103103.11101.11101.15
02/10/2025101.95102.93101.25102.92
02/11/2025102.62102.85101.85102.47
02/12/2025102.12103.9102.04103.61
02/13/2025104105.24103.53105.05
02/14/2025105.3105.3103.6104.04
02/18/2025103.72103.99102.51103.78
02/19/2025103.85104.2102.55104
02/20/202598.78100.1296.6897.21
02/21/202596.5396.8594.1294.78
02/24/202594.1894.6492.1293.67
02/25/202594.3597.9194.2497.69
02/26/202597.798.7396.0796.2
02/27/202595.998.0495.8196.79
02/28/202597.7998.8697.1798.61
03/03/202597.9899.4996.8397.59
03/04/202595.7697.0594.4694.97
03/05/202594.9796.3994.7595.98
03/06/202594.896.1994.1894.64
03/07/202593.9493.9590.7691.72
03/10/202589.7690.2386.6187.82
03/11/202587.2989.3587.1487.44
03/12/202587.8889.184.8885.2
03/13/202584.9485.4583.8784.5
03/14/202584.9685.3784.0685.35
03/17/202585.1387.9984.9887.46
03/18/202587.4487.6885.585.59
03/19/202585.9586.7985.6286.33
03/20/202585.8187.0885.5285.81
03/21/202585.2886.2384.7885.98
03/24/202586.4787.6586.3587.49
03/25/202586.7687.3184.6284.76
03/26/202585.1985.5684.5785.21
03/27/202584.7886.1184.7885.63
03/28/202585.4385.8384.785.15
03/31/202584.7688.284.3787.79
04/01/202587.5489.1187.3788.83
04/02/202588.290.1588.1289.76
04/03/202586.2889.8886.2887.26
04/04/202585.6487.3982.6583.19
04/07/202580.2486.2679.8183.83
04/08/202585.8586.9781.0381.79
04/09/202583.3390.883.0289.6
04/10/202588.7391.8788.1690.61
04/11/202590.6893.3590.0192.8
04/14/202593.2795.4492.994.73
04/15/202594.8296.0393.8793.97
04/16/20259494.390.6191.19
04/17/202591.8393.8791.6293.22
04/21/202593.0294.0891.3492.41
04/22/202592.8895.2992.8894.85
04/23/202595.0296.694.1694.93
04/24/202594.7196.2293.6695.84
04/25/202595.896.4794.3695.09
04/28/202595.19694.3495.22
04/29/202594.8496.1894.4296.04
04/30/202595.9497.7894.9397.25
05/01/202597.0297.996.5997.41
05/02/202597.9599.2297.8598.75
05/05/202598.9499.7498.5399.33
05/06/202598.7499.4798.4198.55
05/07/202598.5599.2398.3198.83
05/08/202598.7599.3397.3697.43
05/09/202596.7597.296.2996.72
05/12/202597.6797.9795.6296.75
05/13/202596.597.3295.2395.88
05/14/202596.0397.3395.8396.83
05/15/202594.396.7291.8996.35
05/16/202596.1499.199698.24
05/19/202596.6598.2895.8198.12
05/20/202598.5698.8296.5297.8
05/21/202597.1397.7695.9896.43
05/22/202596.5496.9695.8295.93
05/23/202595.3496.549596.34
05/27/202597.397.896.5897.58
05/28/202597.5298.2497.0697.24
05/29/202597.6397.7796.8597.1
05/30/202596.9698.9396.698.72
06/02/202598.8499.9198.0599.77
06/03/202599.57100.8998.5799.98
06/04/202599.79100.1399.3299.35
06/05/202599.399.5997.6197.96
06/06/202598.3798.5696.9797.47
06/09/202597.497.8596.7797.45
06/10/202597.2998.0996.4897.32
06/11/202597.2997.2995.3595.8
06/12/202594.8995.2693.4394.83
06/13/202594.5295.3294.0194.44
06/16/202594.7595.7894.194.29
06/17/202593.9594.8293.6294.25
06/18/202594.5795.4994.0995.09
06/20/202595.2496.3195.296.12
06/23/202595.9297.9395.6797.87
06/24/202597.7399.1197.2598
06/25/202598.3198.5697.1597.26
06/26/202596.997.3495.9296.02
06/27/202596.3297.7696.1697.27
06/30/202597.2398.1496.3197.78
07/01/202597.699.1997.4298.24
07/02/202598.1398.3897.0697.61
07/03/202597.798.4897.4298.36
07/07/202598.2399.3597.6299.35
07/08/202598.8299.1796.5197.09
07/09/202597.1597.2996.3896.81
07/10/202596.6696.7894.7494.86
07/11/202595.0195.5394.2394.4
07/14/202594.5195.8494.3895.78
07/15/202595.695.7894.9495.39
07/16/202595.4295.8394.6195.15
07/17/202595.0895.6394.8995.09
07/18/202595.0995.4894.4395.05
07/21/202595.2696.6495.195.67
07/22/202595.8496.6795.7495.85
07/23/202596.0196.2995.2995.68
07/24/202595.5796.9695.3596.6
07/25/202596.8497.6596.5397.47
07/28/202597.2898.1397.0897.61
07/29/202597.7898.7297.3498.33
07/30/202598.6198.8897.2997.59
07/31/202597.4498.6397.3197.98
08/01/20259898.8397.6798.49
08/04/202598.299.9198.299.59
08/05/202599.67100.4798.9199.31
08/06/202599.46103.6999.46103.36
08/07/2025103.46103.9102.11103.12
08/08/2025103.37104.72103.15103.73
08/11/2025103.9104.33103.11103.94
08/12/2025104.25104.31103.37103.62
08/13/2025102.15102.81100.85100.99
08/14/2025101.22101.44100.72100.85
08/15/2025100.63100.7799.54100
08/18/2025100100.8899.92100.7
08/19/2025100.96102.43100.8101.29
08/20/2025101.15102.65100.93102.57
08/21/202599.4199.4596.9597.96
08/22/202598.0799.0596.7696.83
08/25/20259797.5896.0796.07
08/26/202596.2896.4795.4296.05
08/27/202595.996.3295.696.08
08/28/20259696.5795.796.11
08/29/202596.197.0395.896.98
09/02/202597.2397.8596.5197.85
09/03/202597.8599.4497.599.44
09/04/202599.91101.3599.65100.93
09/05/2025101.08101.4899.55100.51
09/08/2025100.85102.36100.42102.28
09/09/2025102102.49101.55102.29
09/10/2025101.95102.45100.39100.41
09/11/2025100.99102.78100.28102.65
09/12/2025102.54103.98102.36103.49
09/15/2025103.65103.98103.41103.69
09/16/2025103.85104.21103.13103.42
09/17/2025103.73106.11103.73104.27
09/18/2025103.78104.64102.12103.6
09/19/2025103.81103.94102.09102.33
09/22/2025102.45103.2101.92102.82
09/23/2025102.41102.68101.33102.52
09/24/2025103.04103.47102.48102.73
09/25/2025103.22103.51102.58103.05
09/26/2025102.88103.49102.47103.16
09/29/2025103.05103.31102.08103.08
09/30/2025103103.94102.72103.06
10/01/2025102.56102.86100.55101.96
10/02/2025101.45102.1499.87101.7
10/03/2025101.46102.82101.2102.07
10/06/2025101.88103.07101.58102.7
10/07/2025102.38103.25100.95103.24
10/08/2025103.02103.26102.15102.9
10/09/2025103.13103.45100.37101.77
10/10/2025102.05103.63101.52101.84
10/13/2025101.37102.45101.07102.12
10/14/2025104.05107.92102.89107.21
10/15/2025107.32109.56107.3109.03
10/16/2025109.2109.58105.66106.47
10/17/2025107.17108.2106.22107.73
10/20/2025107.85108.25106.61107.05
10/21/2025107.33107.48106.18106.22
10/22/2025106.55107.77105.66107.14
10/23/2025107.35107.57105.78106.86
10/24/2025107.07107.17105.51106.17
10/27/2025106.34106.36104.15104.47
10/28/2025104.06104.14103.05103.17
10/29/2025102.91103.67102.11102.46
10/30/2025102.2103.37101.96102.23
10/31/2025101.7102.1100.18101.18
11/03/2025100.82101.8100.4101.59
11/04/2025102.13102.62101.46102.27
11/05/2025101.74102.68100.85101.47
11/06/2025101.34101.93100.03101.68
11/07/2025102.13102.97101.73102.59
11/10/2025102.15102.67101.6102.42
11/11/2025102.5103.74102.32103.44
11/12/2025103.35103.6102.66103.44
11/13/2025103.59103.93102.02102.54
11/14/2025100.2102.4998.88102.48
11/17/2025102.58103.32102.1102.95
11/18/2025102.98103.34101.38101.39
11/19/2025101.58101.7199.68100.61
11/20/2025103.94107.91102.68107.11
11/21/2025107.98108.15104.72105.32
11/24/2025105.36106.27103.76104.06
11/25/2025104.61107.42104.23107
11/26/2025107.2109.59107.17109.1
11/28/2025109.3110.7109110.51
12/01/2025110.51111.76110.36111.53
12/02/2025111.47112.65110.79112.41
12/03/2025112.5114.89112.22114.41
12/04/2025113.62114.89113.16114.84
12/05/2025114.73116.27114.68115.11
12/08/2025114.57114.99112.3113.56
12/09/2025113.95115.72113.02115.06
12/10/2025115.35116.23112.99113.18
12/11/2025113.14115.87112.85115.52
12/12/2025115.26116.95115.02116.7
12/15/2025116.93117.45115.64116.79
12/16/2025116.58116.88114.95115.42
12/17/2025115.2116.39115.07115.66
12/18/2025115.01116.48114.61114.83
12/19/2025115.14115.28113.53114.36
12/22/2025114.01114.32112.22112.6
12/23/2025111.99112.35110.7110.9
12/24/2025110.9111.71110.55111.61
12/26/2025111.72111.97111.36111.74
12/29/2025111.59112.78111.57112.53
12/30/2025111.89112.69111.84111.92
12/31/2025111.73112.25111.32111.41