Walmart Inc. Common Stock (WMT) Historical Stock Data
110.90 ↓1.70 (-1.51%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMT is up 0.24% a day on average. There have been 17 days where Walmart Inc. Common Stock closed green and 13 days where WMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 112.09 | 110.90 | ↓$1.19 (-1.06%) | 110.70 | 112.35 | 19.54M |
| 2025-12-22 | 114.01 | 112.60 | ↓$1.41 (-1.24%) | 112.22 | 114.32 | 21.34M |
| 2025-12-19 | 115.21 | 114.36 | ↓$0.85 (-0.74%) | 113.53 | 115.27 | 49.91M |
| 2025-12-18 | 115.01 | 114.83 | ↓$0.18 (-0.16%) | 114.61 | 116.48 | 19.44M |
| 2025-12-17 | 115.20 | 115.66 | ↑$0.46 (0.40%) | 115.07 | 116.39 | 15.33M |
| 2025-12-16 | 116.58 | 115.42 | ↓$1.16 (-0.99%) | 114.95 | 116.88 | 17.59M |
| 2025-12-15 | 117.05 | 116.79 | ↓$0.26 (-0.22%) | 115.64 | 117.45 | 17.86M |
| 2025-12-12 | 115.26 | 116.70 | ↑$1.44 (1.25%) | 115.02 | 116.95 | 18.36M |
| 2025-12-11 | 113.05 | 115.52 | ↑$2.47 (2.18%) | 112.86 | 115.87 | 20.62M |
| 2025-12-10 | 115.35 | 113.18 | ↓$2.17 (-1.88%) | 112.99 | 116.23 | 21.44M |
| 2025-12-09 | 113.85 | 115.06 | ↑$1.22 (1.07%) | 113.02 | 115.72 | 22.46M |
| 2025-12-08 | 114.57 | 113.56 | ↓$1.01 (-0.88%) | 112.30 | 114.99 | 16.54M |
| 2025-12-05 | 114.73 | 115.11 | ↑$0.38 (0.33%) | 114.68 | 116.27 | 23.06M |
| 2025-12-04 | 113.62 | 114.84 | ↑$1.22 (1.07%) | 113.16 | 114.88 | 25.88M |
| 2025-12-03 | 112.50 | 114.41 | ↑$1.91 (1.70%) | 112.23 | 114.89 | 24.42M |
| 2025-12-02 | 111.47 | 112.41 | ↑$0.94 (0.84%) | 110.79 | 112.65 | 18.70M |
| 2025-12-01 | 110.51 | 111.53 | ↑$1.02 (0.92%) | 110.36 | 111.76 | 14.35M |
| 2025-11-28 | 109.30 | 110.51 | ↑$1.21 (1.11%) | 109.00 | 110.70 | 9.82M |
| 2025-11-26 | 107.20 | 109.10 | ↑$1.90 (1.77%) | 107.17 | 109.59 | 13.88M |
| 2025-11-25 | 104.61 | 107.00 | ↑$2.39 (2.28%) | 104.23 | 107.42 | 20.21M |
| 2025-11-24 | 105.36 | 104.06 | ↓$1.30 (-1.23%) | 103.82 | 106.27 | 41.94M |
| 2025-11-21 | 107.98 | 105.32 | ↓$2.66 (-2.46%) | 104.72 | 108.15 | 41.30M |
| 2025-11-20 | 103.94 | 107.11 | ↑$3.17 (3.05%) | 102.70 | 107.91 | 50.19M |
| 2025-11-19 | 101.58 | 100.61 | ↓$0.97 (-0.95%) | 99.68 | 101.71 | 18.84M |
| 2025-11-18 | 102.98 | 101.39 | ↓$1.59 (-1.54%) | 101.39 | 103.34 | 17.59M |
| 2025-11-17 | 102.58 | 102.95 | ↑$0.37 (0.36%) | 102.10 | 103.32 | 15.28M |
| 2025-11-14 | 100.20 | 102.48 | ↑$2.28 (2.28%) | 98.88 | 102.49 | 20.08M |
| 2025-11-13 | 103.59 | 102.54 | ↓$1.05 (-1.01%) | 102.02 | 103.93 | 18.08M |
| 2025-11-12 | 103.35 | 103.44 | ↑$0.09 (0.09%) | 102.66 | 103.60 | 9.53M |
| 2025-11-11 | 102.50 | 103.44 | ↑$0.94 (0.92%) | 102.32 | 103.74 | 13.12M |
Create an account or log in to view more rows.
$WMT Holding Strong since January ??????????
$WMT Be patient !!
$WMT volume = money
$WMT time will come
$WMT There is nothing wrong with a decent pullback
$WMT I think I like this stock more everyday
$WMT Not Selling
Hodling for thousands!
$WMT 50% chance this will go up or down. I am a professional guys.
$WMT trash
$WMT Same thing
different day