Walmart Inc (WMT) Historical Stock Data
114.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMT is up 0.20% a day on average. There have been 18 days where Walmart Inc closed green and 12 days where WMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 102.15 | 102.42 | ↑$0.27 (0.26%) | 101.60 | 102.66 | 12.49M |
| 2025-11-07 | 102.13 | 102.59 | ↑$0.46 (0.45%) | 101.74 | 102.97 | 17.22M |
| 2025-11-06 | 101.34 | 101.68 | ↑$0.34 (0.34%) | 100.03 | 101.91 | 11.39M |
| 2025-11-05 | 101.74 | 101.47 | ↓$0.27 (-0.27%) | 100.85 | 102.68 | 13.34M |
| 2025-11-04 | 102.13 | 102.27 | ↑$0.14 (0.14%) | 101.46 | 102.62 | 12.58M |
| 2025-11-03 | 100.82 | 101.59 | ↑$0.78 (0.77%) | 100.40 | 101.80 | 12.54M |
| 2025-10-31 | 101.70 | 101.18 | ↓$0.52 (-0.51%) | 100.18 | 102.10 | 19.77M |
| 2025-10-30 | 102.20 | 102.23 | ↑$0.03 (0.03%) | 101.96 | 103.36 | 14.01M |
| 2025-10-29 | 102.91 | 102.46 | ↓$0.45 (-0.43%) | 102.11 | 103.67 | 11.91M |
| 2025-10-28 | 104.06 | 103.17 | ↓$0.89 (-0.86%) | 103.05 | 104.14 | 11.05M |
| 2025-10-27 | 106.26 | 104.47 | ↓$1.79 (-1.68%) | 104.15 | 106.26 | 16.33M |
| 2025-10-24 | 107.07 | 106.17 | ↓$0.90 (-0.84%) | 105.51 | 107.17 | 8.26M |
| 2025-10-23 | 107.35 | 106.86 | ↓$0.49 (-0.46%) | 105.78 | 107.57 | 11.31M |
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