TipRanks
Go Ultimate55% OFF

Walmart (0R1W) Historical Prices

GB:0R1W historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 2026123.70127.30122.00127.15127.15+2.97%39,8180.97
Oct 30, 2026122.69124.28121.98123.48123.48+1.61%28,6120.68
Oct 29, 2026119.96121.95119.44121.52121.52+2.52%15,8730.38
Oct 28, 2026118.42119.78117.75118.53118.53-0.56%11,9780.28
Oct 27, 2026119.41120.78118.77119.20119.20-0.43%18,2140.43
Oct 26, 2026119.56121.77118.50119.72119.72+0.22%66,8581.61
Oct 23, 2026121.48122.42118.74119.46119.46-0.81%62,1481.51
Oct 22, 2026117.64120.62117.48120.44120.44+2.27%49,8021.21
Oct 21, 2026116.14118.40115.96117.77117.77-0.46%16,6640.41
Oct 20, 2026118.52120.96117.84118.31118.31-0.76%32,8120.80
Oct 19, 2026118.66119.50117.58119.22119.22+0.31%13,5230.33
Oct 16, 2026118.48119.50117.18118.85118.85+0.26%39,0530.95
Oct 15, 2026116.11121.36116.11118.54118.54+2.71%68,6241.71
Oct 14, 2026112.22115.55111.38115.41115.41+1.91%107,2272.75
Oct 13, 2026113.89114.83112.00113.25113.25+0.45%23,8190.61
Oct 12, 2026111.34112.86110.85112.74112.74+1.38%32,1750.83
Oct 09, 2026110.50111.52109.00111.21111.21+0.44%18,3810.48
Oct 08, 2026107.80111.12107.02110.72110.72+2.38%22,5980.59
Oct 07, 2026107.22108.80106.94108.15108.15+1.44%40,3801.07
Oct 06, 2026105.23106.99104.31106.62106.62+1.80%18,3420.48
Oct 05, 2026104.86107.59103.40104.73104.73+0.55%29,1830.77
Oct 02, 2026104.25105.84103.82104.16104.16-0.82%15,1080.40
Oct 01, 2026104.82105.25103.60105.02105.02-0.08%32,8110.87
Sep 30, 2026107.55107.55105.08105.10105.10-1.27%26,3140.70
Sep 29, 2026108.62109.00105.35106.45106.45-2.10%34,5420.92
Sep 28, 2026108.69109.39107.10108.73108.73+0.76%13,2880.34
Sep 25, 2026107.75108.00106.41107.91107.91-0.78%13,6180.35
Sep 24, 2026110.05111.31108.20108.76108.76-1.35%132,7143.54
Sep 23, 2026110.17111.23109.00110.25110.25+0.57%35,0330.74
Sep 22, 2026107.02109.99107.00109.63109.63+2.09%22,8020.48
Sep 21, 2026106.75107.76105.75107.39107.39+0.29%16,8080.35
Sep 18, 2026106.68107.72106.20107.08107.08+0.33%22,8420.47
Sep 17, 2026107.30108.20106.11106.73106.73-1.57%18,3420.38
Sep 16, 2026107.50108.65107.24108.43108.43-0.40%9,6330.20
Sep 15, 2026108.76109.35108.24108.86108.86-0.56%15,8030.32
Sep 14, 2026106.98109.64105.01109.47109.47+2.37%40,2060.83
Sep 11, 2026105.90107.03103.65106.94106.94+0.91%20,4120.42
Sep 10, 2026105.85107.15105.76105.98105.98+0.00%13,6640.28
Sep 09, 2026106.03107.52105.15105.98105.98-0.06%11,9880.25
Sep 08, 2026106.72109.00105.68106.04106.04-1.10%27,3240.56
Sep 07, 2026107.22109.24107.19107.22107.22+0.00%00.00
Sep 04, 2026108.00109.24107.19107.22107.22-1.57%16,0980.33
Sep 03, 2026106.30109.35105.03108.93108.93+2.11%62,8171.28
Sep 02, 2026106.19106.71105.18106.68106.68+0.55%16,9660.34
Sep 01, 2026104.80106.64104.55106.10106.10+1.46%34,5600.69
Aug 31, 2026103.07104.76102.85104.57104.57+1.56%32,0390.64
Aug 28, 2026102.98103.83102.50102.96102.96+0.08%30,6580.61
Aug 27, 2026104.50104.50102.26102.88102.88-1.53%36,8860.73
Aug 26, 2026105.70106.07103.83104.48104.48-1.08%26,2370.51
Aug 25, 2026106.27109.59104.42105.62105.62-0.09%36,7340.71