Walmart (1WMT) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 06, 2026 | 113.36 | 113.36 | 111.00 | 113.08 | 113.08 | -2.04% | 602 | 1.51 |
| Nov 05, 2026 | 115.86 | 117.00 | 115.44 | 115.44 | 115.44 | -0.36% | 2,355 | 6.49 |
| Nov 04, 2026 | 111.18 | 115.90 | 110.78 | 115.86 | 115.86 | +3.21% | 1,735 | 5.14 |
| Nov 03, 2026 | 114.60 | 114.60 | 112.10 | 112.26 | 112.26 | -0.21% | 258 | 0.76 |
| Nov 02, 2026 | 109.60 | 112.50 | 109.26 | 112.50 | 112.50 | +1.28% | 110 | 0.32 |
| Oct 30, 2026 | 110.36 | 111.08 | 110.00 | 111.08 | 111.08 | +2.38% | 200 | 0.58 |
| Oct 29, 2026 | 108.50 | 109.18 | 108.34 | 108.50 | 108.50 | +1.90% | 317 | 0.92 |
| Oct 28, 2026 | 106.32 | 106.46 | 106.20 | 106.48 | 106.48 | -0.45% | 161 | 0.46 |
| Oct 27, 2026 | 107.88 | 107.88 | 106.96 | 106.96 | 106.96 | -0.82% | 94 | 0.27 |
| Oct 26, 2026 | 107.84 | 108.54 | 107.02 | 107.84 | 107.84 | +0.47% | 105 | 0.30 |
| Oct 23, 2026 | 107.04 | 109.10 | 106.74 | 107.34 | 107.34 | +0.28% | 1,346 | 4.06 |
| Oct 22, 2026 | 105.88 | 107.04 | 105.58 | 107.04 | 107.04 | +1.79% | 350 | 1.07 |
| Oct 21, 2026 | 103.94 | 105.20 | 103.94 | 105.16 | 105.16 | -0.44% | 113 | 0.34 |
| Oct 20, 2026 | 106.56 | 107.64 | 105.62 | 105.62 | 105.62 | -0.06% | 341 | 1.03 |
| Oct 19, 2026 | 105.48 | 106.00 | 104.78 | 105.68 | 105.68 | +0.02% | 225 | 0.66 |
| Oct 16, 2026 | 104.56 | 106.00 | 104.56 | 105.66 | 105.66 | -0.68% | 174 | 0.51 |
| Oct 15, 2026 | 104.58 | 108.00 | 104.28 | 106.38 | 106.38 | +4.64% | 1,158 | 3.49 |
| Oct 14, 2026 | 100.26 | 103.00 | 100.26 | 103.08 | 103.08 | +1.40% | 139 | 0.41 |
| Oct 13, 2026 | 101.88 | 102.06 | 101.60 | 101.66 | 101.66 | +1.23% | 58 | 0.17 |
| Oct 12, 2026 | 99.36 | 100.42 | 99.34 | 100.42 | 100.42 | +1.15% | 505 | 1.49 |
| Oct 09, 2026 | 98.45 | 99.00 | 98.45 | 99.28 | 99.28 | +0.85% | 410 | 1.20 |
| Oct 08, 2026 | 96.64 | 98.44 | 96.63 | 98.44 | 98.44 | +1.32% | 144 | 0.40 |
| Oct 07, 2026 | 95.96 | 96.57 | 95.96 | 97.16 | 97.16 | +2.84% | 55 | 0.15 |
| Oct 06, 2026 | 93.67 | 94.41 | 93.04 | 94.48 | 94.48 | +1.29% | 109 | 0.30 |
| Oct 05, 2026 | 93.16 | 93.16 | 92.78 | 93.28 | 93.28 | +0.71% | 28 | 0.08 |
| Oct 02, 2026 | 93.08 | 93.42 | 92.47 | 92.62 | 92.62 | -0.60% | 64 | 0.17 |
| Oct 01, 2026 | 92.49 | 93.22 | 92.15 | 93.18 | 93.18 | +0.40% | 300 | 0.80 |
| Sep 30, 2026 | 94.16 | 94.16 | 92.95 | 92.81 | 92.81 | -0.73% | 214 | 0.57 |
| Sep 29, 2026 | 93.79 | 93.79 | 93.24 | 93.49 | 93.49 | -2.68% | 251 | 0.66 |
| Sep 28, 2026 | 95.37 | 96.06 | 95.17 | 96.06 | 96.06 | +1.91% | 22 | 0.06 |
| Sep 25, 2026 | 94.60 | 94.60 | 93.86 | 94.26 | 94.26 | -1.79% | 341 | 0.87 |
| Sep 24, 2026 | 97.22 | 97.88 | 97.22 | 95.98 | 95.98 | -0.43% | 126 | 0.32 |
| Sep 23, 2026 | 96.32 | 97.10 | 96.32 | 96.39 | 96.39 | +1.27% | 552 | 1.41 |
| Sep 22, 2026 | 93.81 | 95.00 | 93.81 | 95.18 | 95.18 | +1.75% | 188 | 0.48 |
| Sep 21, 2026 | 92.82 | 93.45 | 92.82 | 93.54 | 93.54 | +0.06% | 18 | 0.05 |
| Sep 18, 2026 | 92.84 | 92.87 | 92.77 | 93.48 | 93.48 | +0.96% | 41 | 0.10 |
| Sep 17, 2026 | 93.86 | 93.86 | 92.86 | 92.59 | 92.59 | -1.44% | 181 | 0.44 |
| Sep 16, 2026 | 93.69 | 93.81 | 93.69 | 93.94 | 93.94 | -0.29% | 18 | 0.04 |
| Sep 15, 2026 | 94.29 | 94.32 | 93.98 | 94.21 | 94.21 | -0.32% | 230 | 0.55 |
| Sep 14, 2026 | 93.25 | 94.84 | 93.05 | 94.51 | 94.51 | +3.26% | 451 | 1.09 |
| Sep 11, 2026 | 91.51 | 91.51 | 91.51 | 91.53 | 91.53 | +0.43% | 100 | 0.24 |
| Sep 10, 2026 | 91.05 | 91.05 | 91.05 | 91.14 | 91.14 | +0.10% | 10 | 0.02 |
| Sep 09, 2026 | 90.85 | 90.90 | 90.75 | 91.05 | 91.05 | +0.02% | 453 | 1.09 |
| Sep 08, 2026 | 91.43 | 91.43 | 91.00 | 91.03 | 91.03 | -0.70% | 112 | 0.27 |
| Sep 07, 2026 | 91.98 | 92.27 | 89.31 | 91.67 | 91.67 | -0.99% | 1,196 | 3.02 |
| Sep 04, 2026 | 93.49 | 93.65 | 92.51 | 92.59 | 92.59 | -1.11% | 228 | 0.57 |
| Sep 03, 2026 | 91.54 | 93.62 | 91.54 | 93.63 | 93.63 | +2.27% | 62 | 0.15 |
| Sep 02, 2026 | 91.94 | 91.94 | 91.36 | 91.55 | 91.55 | +0.03% | 162 | 0.40 |
| Sep 01, 2026 | 90.50 | 91.75 | 90.48 | 91.52 | 91.52 | +1.89% | 388 | 0.96 |
| Aug 31, 2026 | 89.00 | 90.13 | 88.74 | 89.82 | 89.82 | +1.34% | 244 | 0.60 |
