Wal-Mart Stores, Inc. (WMT)

106.73
-0.06 (-0.06%)
NASDAQ · Last Trade: Sep 20th, 12:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026106.24107.72106.17106.7345,337,667106.73
9/17/2026107.80107.80106.15106.7919,209,934106.79
9/16/2026108.31108.67107.45107.5015,145,072107.50
9/15/2026108.61109.24107.86108.0919,312,001108.09
9/14/2026108.08109.73108.00109.0824,378,575109.08
9/11/2026106.20107.21105.72107.1517,068,653107.15
9/10/2026106.17107.16105.59105.7317,169,010105.73
9/09/2026105.69106.14105.16105.8315,457,963105.83
9/08/2026106.78106.90105.66106.0522,667,180106.05
9/04/2026108.20109.23106.93107.1420,540,527107.14
9/03/2026106.42109.35106.02108.4225,523,116108.42
9/02/2026105.97106.78105.46106.0925,174,123106.09
9/01/2026105.11106.64104.66105.9222,076,635105.92
8/31/2026103.08104.99102.84104.8734,178,857104.87
8/28/2026103.09103.39102.50103.0919,420,914103.09
8/27/2026103.61103.75102.27102.6329,802,005102.63
8/26/2026105.51106.09104.08104.3428,384,364104.34
8/25/2026105.58106.07104.40105.3827,078,332105.38
8/24/2026104.14106.59104.00106.4935,599,768106.49
8/21/2026103.68104.28102.15103.7044,455,473103.70
8/20/2026106.38107.00102.85103.8483,561,684103.84
8/19/2026115.19116.87113.99114.3034,251,015114.30
8/18/2026116.30116.31114.48115.2020,666,765115.20
8/17/2026114.33115.18113.92114.3318,124,788114.33
8/14/2026115.65116.45114.64115.2714,520,005115.27
8/13/2026116.17116.32114.81115.7216,820,243115.72
8/12/2026112.36116.05112.28116.0122,045,827116.01
8/11/2026112.44113.34112.19113.2617,017,545113.26
8/10/2026111.08112.70110.76112.6619,212,246112.66
8/07/2026110.61112.29110.50111.8518,819,374111.85
8/06/2026114.07114.56111.03112.0723,190,670112.07
8/05/2026112.45113.16111.36112.3421,449,597112.34
8/04/2026109.00111.68108.56111.5529,612,718111.55
8/03/2026113.10113.29110.16110.7123,929,367110.71
7/31/2026110.52111.91109.89111.2022,799,160111.20
7/30/2026111.61113.03110.44111.1028,738,050111.10
7/29/2026113.23114.69112.45114.2223,471,521114.22
7/28/2026113.96116.03112.83113.1024,851,620113.10
7/27/2026109.92112.51109.89111.7419,006,254111.74
7/24/2026108.12109.60108.01109.4718,405,944109.47
7/23/2026107.50108.56106.79108.4021,516,331108.40
7/22/2026109.53110.00108.72109.3323,480,805109.33
7/21/2026111.51111.80109.89110.3922,697,453110.39
7/20/2026113.96114.40112.14112.2017,735,156112.20
7/17/2026116.96118.09113.60114.2428,289,826114.24
7/16/2026113.76115.58113.56114.9520,793,708114.95
7/15/2026113.25114.73112.07112.5316,462,101112.53
7/14/2026115.08115.88113.50113.7014,678,565113.70
7/13/2026114.72115.54114.01114.7817,038,886114.78
7/10/2026111.95114.16111.93113.9012,461,700113.90
7/09/2026111.24112.76111.04112.2120,457,211112.21
7/08/2026113.15113.86111.81113.1019,886,177113.10
7/07/2026112.97113.50111.30111.5419,936,537111.54
7/06/2026111.40112.37109.37110.6529,508,052110.65
7/02/2026109.33112.45109.16111.8431,134,158111.84
7/01/2026110.13110.71107.25108.8240,379,844108.82
6/30/2026113.97114.61112.93113.2623,018,412113.26
6/29/2026116.47116.80114.20114.6020,697,046114.60
6/26/2026117.29117.88115.09115.6936,636,111115.69
6/25/2026117.47118.58115.38115.7820,396,066115.78
6/24/2026119.56120.40118.93119.0020,580,145119.00
6/23/2026119.71120.25116.34119.4223,409,589119.42
6/22/2026116.96118.40116.94117.1817,051,755117.18