Walmart Inc. - WMT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 18, 2026	128.1	126.62	126.62	128.87	125.77	35.54M
February 17, 2026	133.11	128.85	128.85	134.69	128.16	32.38M
February 13, 2026	132.7	133.89	133.89	134.65	131.75	24.02M
February 12, 2026	129.38	133.64	133.64	134.49	129.31	29.28M
February 11, 2026	126.85	128.8	128.8	129.74	126.63	15.08M
February 10, 2026	128.94	126.7	126.7	129.34	126.39	24.56M
February 09, 2026	131.42	129.02	129.02	131.79	128.09	26.33M
February 06, 2026	127.15	131.28	131.28	131.69	127.05	20.99M
February 05, 2026	128.58	126.94	126.94	129.6	126.56	30.4M
February 04, 2026	128.13	128	128	129.41	127.09	27.44M
February 03, 2026	123.79	127.71	127.71	128.17	123.65	30.98M
February 02, 2026	119.5	124.06	124.06	124.2	119.05	26.91M
January 30, 2026	116.91	119.14	119.14	119.41	116.6	21.58M
January 29, 2026	116.6	117.38	117.38	117.66	116.07	11.73M
January 28, 2026	116.64	116.57	116.57	117.46	115.87	16.28M
January 27, 2026	117.5	116.94	116.94	117.63	115.48	22.94M
January 26, 2026	117.81	117.64	117.64	118.85	117.39	19.49M
January 23, 2026	118.17	117.73	117.73	118.61	117.14	20.67M
January 22, 2026	119.28	117.83	117.83	119.52	117.66	20.29M
January 21, 2026	118.08	119.36	119.36	120.49	117.55	31.99M
January 20, 2026	120.89	118.71	118.71	121.62	117.61	43.02M
January 16, 2026	118.6	119.82	119.82	120.58	116.93	56.85M
January 15, 2026	119.98	119.2	119.2	120.87	118.73	34.42M
January 14, 2026	120.2	120.04	120.04	121.24	119.03	32.34M
January 13, 2026	117.89	120.36	120.36	120.51	117.73	31M
January 12, 2026	117.5	117.97	117.97	118.84	116.41	49.18M
January 09, 2026	112.26	114.53	114.53	115.46	112.26	21.75M
January 08, 2026	111.29	113.07	113.07	113.47	109.81	24.04M
January 07, 2026	114.19	112.72	112.72	114.73	112.1	23.28M
January 06, 2026	112.4	114.34	114.34	114.79	111.99	19.79M
January 05, 2026	112.82	112.71	112.71	113.73	112.15	19.56M
January 02, 2026	111.43	112.76	112.76	112.79	111.12	14.03M
December 31, 2025	111.7	111.41	111.41	112.25	111.32	9.61M
December 30, 2025	112.01	111.92	111.92	112.69	111.84	10.97M
December 29, 2025	111.59	112.53	112.53	112.78	111.57	12.5M
December 26, 2025	111.72	111.74	111.74	111.97	111.36	8.89M
December 24, 2025	110.9	111.61	111.61	111.71	110.55	9.01M
December 23, 2025	111.99	110.9	110.9	112.35	110.7	20.27M
December 22, 2025	114.01	112.6	112.6	114.32	112.22	21.34M
December 19, 2025	115.21	114.36	114.36	115.27	113.53	49.91M
December 18, 2025	115.01	114.83	114.83	116.48	114.61	19.41M
December 17, 2025	115.2	115.68	115.68	116.39	115.07	11.9M
December 16, 2025	116.58	115.42	115.42	116.88	115	17.58M
December 15, 2025	117.05	116.81	116.81	117.45	115.65	14.35M
December 12, 2025	115.26	116.7	116.7	116.95	115.02	19.09M
December 11, 2025	113.14	115.52	115.52	115.87	112.85	20.63M
December 10, 2025	115.35	113.18	113.18	116.23	112.99	21.44M
December 09, 2025	113.95	115.06	115.06	115.72	113.02	22.46M
December 08, 2025	114.77	113.56	113.56	114.99	112.3	16.54M
December 05, 2025	114.73	115.11	115.11	116.27	114.68	23.96M
December 04, 2025	113.62	114.84	114.84	114.88	113.16	24.11M
December 03, 2025	112.5	114.41	114.41	114.89	112.23	19.78M
December 02, 2025	111.47	112.41	112.41	112.65	110.79	15.27M
December 01, 2025	110.53	111.69	111.69	111.76	110.36	14.35M
November 28, 2025	109.3	110.51	110.51	110.7	109	9.85M
November 26, 2025	107.2	109.1	109.1	109.59	107.17	13.88M
November 25, 2025	104.61	107	107	107.42	104.23	20.21M
November 24, 2025	105.36	104.06	104.06	106.27	103.76	37.72M
November 21, 2025	107.98	105.32	105.32	108.15	104.72	41.3M
November 20, 2025	103.94	107.11	107.11	107.91	102.68	50.38M

Walmart Inc. (WMT) NASDAQ