Walmart Inc. (WMT)
85.06
-0.57 (-0.67%)
At close: Mar 28, 2025, 3:59 PM
84.99
-0.09%
After-hours: Mar 28, 2025, 06:59 PM EDT
WMT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 85.43 | 85.83 | 84.70 | 85.15 | -0.48 | -0.56% | 14,769,492 |
| Mar 27, 2025 | 84.78 | 86.11 | 84.78 | 85.63 | 0.42 | 0.49% | 16,782,807 |
| Mar 26, 2025 | 85.19 | 85.56 | 84.57 | 85.21 | 0.45 | 0.53% | 27,241,500 |
| Mar 25, 2025 | 86.76 | 87.31 | 84.62 | 84.76 | -2.73 | -3.12% | 27,908,600 |
| Mar 24, 2025 | 86.47 | 87.65 | 86.35 | 87.49 | 1.51 | 1.76% | 17,900,732 |
| Mar 21, 2025 | 85.28 | 86.23 | 84.78 | 85.98 | 0.17 | 0.20% | 26,797,200 |
| Mar 20, 2025 | 85.81 | 87.08 | 85.52 | 85.81 | -0.52 | -0.60% | 18,185,506 |
| Mar 19, 2025 | 85.95 | 86.79 | 85.62 | 86.33 | 0.74 | 0.86% | 24,555,900 |
| Mar 18, 2025 | 87.44 | 87.68 | 85.50 | 85.59 | -1.87 | -2.14% | 17,850,930 |
| Mar 17, 2025 | 85.13 | 87.99 | 84.98 | 87.46 | 2.11 | 2.47% | 26,297,800 |
| Mar 14, 2025 | 84.96 | 85.37 | 84.06 | 85.35 | 0.85 | 1.01% | 35,500,647 |
| Mar 13, 2025 | 84.94 | 85.45 | 83.87 | 84.50 | -0.70 | -0.82% | 31,507,800 |
| Mar 12, 2025 | 87.88 | 89.10 | 84.88 | 85.20 | -2.24 | -2.56% | 33,301,609 |
| Mar 11, 2025 | 87.29 | 89.35 | 87.14 | 87.44 | -0.38 | -0.43% | 28,687,600 |
| Mar 10, 2025 | 89.76 | 90.23 | 86.61 | 87.82 | -3.90 | -4.25% | 35,148,837 |
| Mar 7, 2025 | 93.94 | 93.95 | 90.76 | 91.72 | -2.92 | -3.09% | 35,913,200 |
| Mar 6, 2025 | 94.80 | 96.19 | 94.18 | 94.64 | -1.34 | -1.40% | 19,957,804 |
| Mar 5, 2025 | 94.97 | 96.39 | 94.75 | 95.98 | 1.01 | 1.06% | 17,639,000 |
| Mar 4, 2025 | 95.76 | 97.05 | 94.46 | 94.97 | -2.62 | -2.68% | 25,227,700 |
| Mar 3, 2025 | 97.98 | 99.49 | 96.83 | 97.59 | -1.02 | -1.03% | 18,372,200 |
| Feb 28, 2025 | 97.79 | 98.86 | 97.17 | 98.61 | 1.82 | 1.88% | 25,451,300 |
| Feb 27, 2025 | 95.90 | 98.04 | 95.81 | 96.79 | 0.59 | 0.61% | 16,431,500 |
| Feb 26, 2025 | 97.70 | 98.73 | 96.07 | 96.20 | -1.49 | -1.53% | 19,069,721 |
| Feb 25, 2025 | 94.35 | 97.91 | 94.24 | 97.69 | 4.02 | 4.29% | 29,331,200 |
| Feb 24, 2025 | 94.18 | 94.64 | 92.12 | 93.67 | -1.11 | -1.17% | 29,755,900 |
| Feb 21, 2025 | 96.53 | 96.85 | 94.12 | 94.78 | -2.43 | -2.50% | 35,014,806 |
| Feb 20, 2025 | 98.78 | 100.12 | 96.68 | 97.21 | -6.79 | -6.53% | 55,450,924 |
| Feb 19, 2025 | 103.85 | 104.20 | 102.55 | 104.00 | 0.22 | 0.21% | 18,508,000 |
| Feb 18, 2025 | 103.72 | 103.99 | 102.51 | 103.78 | -0.26 | -0.25% | 18,247,314 |
| Feb 14, 2025 | 105.30 | 105.30 | 103.60 | 104.04 | -1.01 | -0.96% | 14,109,500 |
| Feb 13, 2025 | 104.00 | 105.24 | 103.53 | 105.05 | 1.44 | 1.39% | 12,604,413 |
| Feb 12, 2025 | 102.12 | 103.90 | 102.04 | 103.61 | 1.14 | 1.11% | 15,162,125 |
| Feb 11, 2025 | 102.62 | 102.85 | 101.85 | 102.47 | -0.45 | -0.44% | 11,953,632 |
| Feb 10, 2025 | 101.95 | 102.93 | 101.25 | 102.92 | 1.77 | 1.75% | 15,274,644 |
| Feb 7, 2025 | 103.00 | 103.11 | 101.11 | 101.15 | -1.70 | -1.65% | 12,451,100 |
| Feb 6, 2025 | 102.53 | 103.02 | 101.94 | 102.85 | 0.39 | 0.38% | 13,088,500 |
| Feb 5, 2025 | 100.65 | 102.58 | 100.54 | 102.46 | 1.69 | 1.68% | 15,926,717 |
| Feb 4, 2025 | 99.97 | 100.95 | 99.69 | 100.77 | 1.23 | 1.24% | 15,201,200 |
| Feb 3, 2025 | 96.77 | 99.79 | 96.47 | 99.54 | 1.38 | 1.41% | 20,484,200 |
| Jan 31, 2025 | 99.00 | 99.00 | 97.70 | 98.16 | -0.49 | -0.50% | 16,413,900 |
| Jan 30, 2025 | 97.69 | 98.93 | 97.42 | 98.65 | 1.15 | 1.18% | 11,012,220 |
| Jan 29, 2025 | 97.43 | 98.17 | 97.22 | 97.50 | 0.21 | 0.22% | 11,261,444 |
| Jan 28, 2025 | 97.23 | 97.84 | 96.73 | 97.29 | -0.11 | -0.11% | 14,641,621 |
| Jan 27, 2025 | 95.90 | 97.46 | 94.82 | 97.40 | 2.64 | 2.79% | 18,880,614 |
| Jan 24, 2025 | 93.54 | 95.01 | 93.46 | 94.76 | 0.95 | 1.01% | 14,973,800 |
| Jan 23, 2025 | 92.96 | 93.81 | 92.32 | 93.81 | 0.58 | 0.62% | 14,198,438 |
| Jan 22, 2025 | 93.77 | 94.00 | 92.52 | 93.23 | 0.15 | 0.16% | 15,567,100 |
| Jan 21, 2025 | 92.48 | 94.24 | 92.31 | 93.08 | 1.14 | 1.24% | 23,247,500 |
| Jan 17, 2025 | 92.07 | 92.26 | 91.05 | 91.94 | 0.64 | 0.70% | 15,868,213 |
| Jan 16, 2025 | 91.50 | 91.72 | 90.12 | 91.30 | -0.04 | -0.04% | 13,267,723 |