Wal-Mart Stores, Inc. (WMT)

Last Price113.56

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 2nd, 9:36 AM EST

Historical Prices For Wal-Mart Stores, Inc. (WMT)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	115.11	0.00	115.11	113.56	0	113.33
12/05/2025	114.73	116.27	114.67	115.11	23,956,509	114.87
12/04/2025	113.62	114.89	113.16	114.84	25,900,524	114.60
12/03/2025	112.50	114.89	112.22	114.41	24,472,018	114.17
12/02/2025	111.47	112.65	110.79	112.41	18,703,892	112.18
12/01/2025	110.51	111.75	110.36	111.53	17,232,168	111.30
11/28/2025	109.30	110.70	109.00	110.51	9,846,782	110.28
11/26/2025	107.20	109.59	107.17	109.10	17,783,365	108.87
11/25/2025	104.61	107.42	104.23	107.00	20,207,112	106.78
11/24/2025	105.36	106.27	103.76	104.06	42,489,014	103.84
11/21/2025	107.98	108.15	104.72	105.32	41,421,582	105.10
11/20/2025	103.94	107.91	102.68	107.11	50,343,150	106.89
11/19/2025	101.58	101.71	99.68	100.61	22,080,323	100.40
11/18/2025	102.98	103.34	101.38	101.39	17,595,069	101.18
11/17/2025	102.58	103.31	102.10	102.95	15,284,705	102.74
11/14/2025	100.20	102.49	98.88	102.48	23,424,237	102.27
11/13/2025	103.59	103.93	102.02	102.54	18,079,152	102.33
11/12/2025	103.35	103.60	102.66	103.44	12,081,182	103.23
11/11/2025	102.50	103.74	102.32	103.44	13,176,997	103.23
11/10/2025	102.15	102.67	101.60	102.42	14,502,962	102.21
11/07/2025	102.13	102.97	101.73	102.59	17,257,279	102.38
11/06/2025	101.34	101.93	100.03	101.68	14,862,527	101.47
11/05/2025	101.74	102.67	100.85	101.47	13,353,107	101.26
11/04/2025	102.13	102.62	101.46	102.27	12,615,982	102.06
11/03/2025	100.81	101.80	100.40	101.59	14,806,580	101.38
10/31/2025	101.70	102.09	100.18	101.18	20,237,040	100.97
10/30/2025	102.20	103.37	101.96	102.23	14,086,302	102.02
10/29/2025	102.90	103.67	102.11	102.46	11,978,936	102.25
10/28/2025	104.06	104.14	103.05	103.17	13,313,944	102.96
10/27/2025	106.34	106.36	104.15	104.47	16,369,172	104.25
10/24/2025	107.07	107.17	105.51	106.17	10,318,074	105.95
10/23/2025	107.35	107.57	105.78	106.86	11,406,064	106.64
10/22/2025	106.55	107.77	105.66	107.14	12,293,917	106.92
10/21/2025	107.33	107.48	106.18	106.22	10,898,494	106.00
10/20/2025	107.85	108.25	106.61	107.05	10,580,303	106.83
10/17/2025	107.17	108.20	106.22	107.73	13,735,770	107.51
10/16/2025	109.20	109.58	105.66	106.47	16,363,113	106.25
10/15/2025	107.32	109.56	107.30	109.03	21,412,244	108.80
10/14/2025	104.05	107.92	102.89	107.21	30,853,581	106.99
10/13/2025	101.37	102.45	101.07	102.12	10,869,657	101.91
10/10/2025	102.05	103.63	101.52	101.84	18,519,493	101.63
10/09/2025	103.13	103.45	100.37	101.77	19,505,851	101.56
10/08/2025	103.02	0.00	102.15	102.90	13,580,606	102.69
10/07/2025	102.38	103.25	100.95	103.24	15,538,301	103.03
10/06/2025	101.88	103.06	101.58	102.70	13,303,078	102.49
10/03/2025	101.46	102.81	101.20	102.07	11,867,549	101.86
10/02/2025	101.45	102.14	99.87	101.70	15,603,088	101.49