Walmart Inc. (WMT) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 110.61 | 112.29 | 110.50 | 111.85 | -0.20% | 18,808,600 |
| 2026-08-06 | 114.07 | 114.56 | 111.04 | 112.07 | -0.24% | 23,203,100 |
| 2026-08-05 | 112.45 | 113.16 | 111.36 | 112.34 | +0.71% | 21,446,300 |
| 2026-08-04 | 109.01 | 111.68 | 108.56 | 111.55 | +0.76% | 29,620,000 |
| 2026-08-03 | 113.10 | 113.29 | 110.16 | 110.71 | -0.44% | 23,942,500 |
| 2026-07-31 | 110.52 | 111.91 | 109.89 | 111.20 | +0.09% | 22,799,100 |
| 2026-07-30 | 111.61 | 113.03 | 110.44 | 111.10 | -2.73% | 28,747,000 |
| 2026-07-29 | 113.23 | 114.69 | 112.45 | 114.22 | +0.99% | 23,480,000 |
| 2026-07-28 | 113.96 | 116.03 | 112.84 | 113.10 | +1.22% | 24,867,900 |
| 2026-07-27 | 109.92 | 112.51 | 109.89 | 111.74 | +2.07% | 19,008,700 |
| 2026-07-24 | 108.12 | 109.60 | 108.01 | 109.47 | +0.99% | 18,405,900 |
| 2026-07-23 | 107.51 | 108.56 | 106.79 | 108.40 | -0.85% | 21,516,800 |
| 2026-07-22 | 109.53 | 110.00 | 108.72 | 109.33 | -0.96% | 23,494,800 |
| 2026-07-21 | 111.51 | 111.80 | 109.89 | 110.39 | -1.61% | 22,717,000 |
| 2026-07-20 | 113.96 | 114.40 | 112.14 | 112.20 | -1.79% | 17,738,900 |
| 2026-07-17 | 116.96 | 118.09 | 113.60 | 114.24 | -0.62% | 28,289,800 |
| 2026-07-16 | 113.76 | 115.59 | 113.56 | 114.95 | +2.15% | 20,777,600 |
| 2026-07-15 | 113.25 | 114.73 | 112.07 | 112.53 | -1.03% | 16,467,900 |
| 2026-07-14 | 115.08 | 115.88 | 113.50 | 113.70 | -0.94% | 14,682,000 |
| 2026-07-13 | 114.73 | 115.54 | 114.01 | 114.78 | +0.77% | 17,043,400 |
| 2026-07-10 | 111.95 | 114.16 | 111.93 | 113.90 | +1.51% | 12,461,700 |
| 2026-07-09 | 111.24 | 112.76 | 111.04 | 112.21 | -0.79% | 20,464,500 |
| 2026-07-08 | 113.15 | 113.86 | 111.81 | 113.10 | +1.40% | 19,892,000 |
| 2026-07-07 | 112.97 | 113.50 | 111.30 | 111.54 | +0.80% | 19,941,400 |
| 2026-07-06 | 111.40 | 112.37 | 109.37 | 110.65 | -1.06% | 29,523,300 |
| 2026-07-02 | 109.33 | 112.45 | 109.16 | 111.84 | +2.78% | 29,512,200 |
| 2026-07-01 | 110.13 | 110.71 | 107.25 | 108.82 | -3.92% | 40,391,400 |
| 2026-06-30 | 113.97 | 114.61 | 112.93 | 113.26 | -1.17% | 23,034,000 |
| 2026-06-29 | 116.47 | 116.80 | 114.20 | 114.60 | -0.94% | 20,367,000 |
| 2026-06-26 | 117.29 | 117.88 | 115.09 | 115.69 | -0.08% | 36,636,000 |
| 2026-06-25 | 117.47 | 118.58 | 115.38 | 115.78 | -2.71% | 20,384,700 |
| 2026-06-24 | 119.56 | 120.40 | 118.93 | 119.00 | -0.35% | 20,600,100 |
| 2026-06-23 | 119.71 | 120.25 | 116.34 | 119.42 | +1.91% | 23,411,400 |
| 2026-06-22 | 116.96 | 118.40 | 116.95 | 117.18 | +0.00% | 17,053,900 |
| 2026-06-18 | 118.20 | 118.48 | 116.80 | 117.18 | -0.80% | 36,526,800 |
| 2026-06-17 | 119.58 | 121.01 | 117.45 | 118.13 | -2.40% | 21,711,100 |
| 2026-06-16 | 121.14 | 122.94 | 119.88 | 121.03 | +0.17% | 23,060,700 |
| 2026-06-15 | 119.74 | 121.49 | 118.58 | 120.82 | -0.18% | 20,722,500 |
| 2026-06-12 | 120.59 | 121.61 | 119.53 | 121.04 | +0.45% | 14,753,500 |
| 2026-06-11 | 120.57 | 121.86 | 119.46 | 120.50 | -0.07% | 22,438,000 |
| 2026-06-10 | 119.71 | 120.82 | 117.53 | 120.59 | +1.44% | 22,414,900 |
| 2026-06-09 | 120.38 | 120.50 | 118.00 | 118.88 | -0.79% | 23,959,000 |
| 2026-06-08 | 118.25 | 120.18 | 118.15 | 119.83 | +0.80% | 19,514,100 |
| 2026-06-05 | 118.35 | 120.89 | 118.10 | 118.88 | +0.97% | 36,638,100 |
| 2026-06-04 | 119.90 | 119.94 | 117.29 | 117.74 | +0.73% | 22,870,400 |
| 2026-06-03 | 113.10 | 117.29 | 112.96 | 116.89 | +3.39% | 32,880,600 |
| 2026-06-02 | 113.87 | 114.57 | 112.73 | 113.06 | -1.34% | 27,366,400 |
| 2026-06-01 | 114.73 | 115.98 | 113.56 | 114.60 | -0.99% | 26,176,200 |
| 2026-05-29 | 118.11 | 119.08 | 114.71 | 115.75 | -2.65% | 42,191,000 |
| 2026-05-28 | 118.96 | 119.17 | 117.33 | 118.90 | +0.30% | 21,613,100 |
| 2026-05-27 | 118.33 | 119.43 | 118.04 | 118.54 | -0.03% | 22,062,200 |
| 2026-05-26 | 120.69 | 121.05 | 117.92 | 118.57 | -1.41% | 28,796,600 |
| 2026-05-22 | 121.34 | 121.95 | 118.91 | 120.27 | -0.88% | 30,330,600 |
| 2026-05-21 | 124.41 | 125.80 | 120.39 | 121.34 | -7.27% | 53,006,600 |
| 2026-05-20 | 132.91 | 133.65 | 130.33 | 130.85 | -2.50% | 28,471,600 |
| 2026-05-19 | 132.94 | 135.16 | 132.06 | 134.20 | +0.64% | 16,957,100 |
| 2026-05-18 | 131.52 | 133.47 | 131.13 | 133.34 | +1.44% | 17,183,200 |
| 2026-05-15 | 133.69 | 133.95 | 130.79 | 131.45 | -0.76% | 25,323,000 |
| 2026-05-14 | 131.36 | 132.78 | 130.86 | 132.46 | +0.75% | 14,200,400 |
| 2026-05-13 | 129.19 | 132.53 | 128.77 | 131.47 | +0.86% | 13,786,600 |
| 2026-05-12 | 128.08 | 131.12 | 127.72 | 130.35 | +2.16% | 17,935,400 |
| 2026-05-11 | 130.18 | 130.60 | 126.38 | 127.59 | -2.45% | 18,699,200 |
| 2026-05-05 | 130.51 | 131.73 | 130.30 | 130.79 | +0.35% | 10,508,491 |
| 2026-05-04 | 130.41 | 131.75 | 129.68 | 130.33 | -0.97% | 10,340,700 |
| 2026-05-01 | 131.92 | 133.37 | 130.98 | 131.60 | -0.25% | 10,480,900 |
| 2026-04-30 | 128.02 | 132.43 | 127.95 | 131.93 | +3.06% | 19,867,700 |
| 2026-04-29 | 126.68 | 128.08 | 125.91 | 128.01 | +0.33% | 16,538,800 |
| 2026-04-28 | 129.34 | 129.77 | 126.78 | 127.59 | +0.00% | 16,341,800 |
| 2026-04-27 | 129.62 | 129.81 | 127.40 | 127.59 | -1.79% | 17,029,500 |
| 2026-04-24 | 131.94 | 132.12 | 129.28 | 129.92 | -1.60% | 16,016,300 |
| 2026-04-23 | 130.57 | 132.46 | 130.49 | 132.03 | +1.58% | 16,376,000 |
| 2026-04-22 | 130.00 | 130.45 | 128.84 | 129.98 | +0.29% | 17,624,500 |
| 2026-04-21 | 127.83 | 129.77 | 127.48 | 129.60 | +1.31% | 17,312,400 |
| 2026-04-20 | 127.87 | 129.47 | 127.32 | 127.92 | +0.33% | 18,933,600 |
| 2026-04-17 | 124.57 | 127.57 | 123.37 | 127.50 | +2.15% | 24,763,700 |
| 2026-04-16 | 124.33 | 125.94 | 123.97 | 124.82 | +0.05% | 18,324,500 |
| 2026-04-15 | 124.63 | 125.07 | 123.18 | 124.76 | -0.23% | 17,001,400 |
| 2026-04-14 | 123.15 | 125.20 | 122.55 | 125.05 | +0.39% | 15,320,800 |
| 2026-04-13 | 126.29 | 126.30 | 123.95 | 124.57 | -1.74% | 14,510,600 |
| 2026-04-10 | 128.72 | 128.93 | 126.22 | 126.77 | -1.83% | 13,894,000 |
| 2026-04-09 | 127.09 | 129.69 | 126.82 | 129.13 | +1.47% | 13,853,100 |
| 2026-04-08 | 122.28 | 127.30 | 121.33 | 127.26 | +3.89% | 20,194,300 |
| 2026-04-07 | 126.19 | 126.36 | 121.79 | 122.49 | -3.39% | 16,076,000 |
| 2026-04-06 | 125.81 | 126.98 | 125.37 | 126.79 | +0.79% | 10,850,400 |
| 2026-04-02 | 125.15 | 125.90 | 124.15 | 125.79 | +0.84% | 11,898,400 |
| 2026-04-01 | 123.80 | 125.23 | 123.13 | 124.74 | +0.37% | 17,039,700 |
| 2026-03-31 | 123.43 | 125.00 | 122.84 | 124.28 | +0.63% | 21,330,400 |
| 2026-03-30 | 123.71 | 125.26 | 123.14 | 123.50 | +0.50% | 20,428,900 |
| 2026-03-27 | 122.03 | 124.27 | 121.82 | 122.89 | +0.58% | 16,543,300 |
| 2026-03-26 | 123.61 | 123.80 | 121.79 | 122.18 | -0.72% | 16,442,500 |
| 2026-03-25 | 122.81 | 123.49 | 121.78 | 123.06 | +0.83% | 16,597,300 |
| 2026-03-24 | 120.63 | 124.11 | 120.49 | 122.05 | +1.10% | 17,269,600 |
| 2026-03-23 | 120.48 | 121.13 | 119.05 | 120.72 | +1.43% | 22,181,500 |
| 2026-03-20 | 120.63 | 121.30 | 118.02 | 119.02 | -1.71% | 57,545,600 |
| 2026-03-19 | 122.40 | 122.75 | 119.27 | 121.09 | -0.73% | 17,927,700 |
| 2026-03-18 | 124.33 | 124.61 | 121.83 | 121.98 | -2.48% | 19,734,900 |
| 2026-03-17 | 126.65 | 127.19 | 124.86 | 125.08 | -0.72% | 19,895,000 |
| 2026-03-16 | 126.76 | 126.98 | 124.83 | 125.99 | -0.42% | 20,463,200 |
| 2026-03-13 | 125.39 | 126.69 | 124.97 | 126.52 | +0.95% | 15,194,100 |
| 2026-03-12 | 122.30 | 125.39 | 122.28 | 125.33 | +1.49% | 21,751,600 |
| 2026-03-11 | 125.31 | 125.49 | 123.05 | 123.49 | -1.30% | 18,176,500 |
| 2026-03-10 | 124.21 | 126.10 | 123.35 | 125.12 | +0.63% | 18,793,600 |
| 2026-03-09 | 123.69 | 124.51 | 122.50 | 124.34 | +0.44% | 19,375,900 |
| 2026-03-06 | 122.50 | 124.19 | 121.62 | 123.80 | +0.40% | 21,553,000 |
| 2026-03-05 | 125.38 | 125.68 | 121.65 | 123.31 | -3.52% | 28,604,900 |
| 2026-03-04 | 127.11 | 128.17 | 126.24 | 127.81 | -0.08% | 16,434,100 |
| 2026-03-03 | 126.52 | 128.37 | 125.67 | 127.91 | +0.64% | 16,480,400 |
| 2026-03-02 | 127.46 | 128.75 | 127.05 | 127.10 | -0.66% | 17,091,500 |
| 2026-02-27 | 125.52 | 128.60 | 125.15 | 127.95 | +2.84% | 29,205,500 |
| 2026-02-26 | 125.98 | 127.33 | 123.94 | 124.42 | -1.06% | 18,638,300 |
| 2026-02-25 | 126.61 | 127.40 | 125.42 | 125.75 | -0.79% | 17,345,700 |
| 2026-02-24 | 125.90 | 128.04 | 124.91 | 126.75 | +0.75% | 20,161,200 |
| 2026-02-23 | 123.52 | 126.80 | 122.96 | 125.81 | +2.29% | 25,662,800 |
| 2026-02-20 | 123.00 | 123.48 | 121.05 | 122.99 | -1.51% | 35,151,000 |
| 2026-02-19 | 128.50 | 130.10 | 124.40 | 124.87 | -1.38% | 42,993,300 |
| 2026-02-18 | 128.13 | 128.87 | 125.77 | 126.62 | -1.73% | 36,485,000 |
| 2026-02-17 | 133.11 | 134.69 | 128.16 | 128.85 | -3.76% | 37,995,900 |
| 2026-02-13 | 132.70 | 134.65 | 131.75 | 133.89 | +0.19% | 24,131,200 |
| 2026-02-12 | 129.38 | 134.49 | 129.31 | 133.64 | +3.78% | 33,382,700 |
| 2026-02-11 | 126.70 | 129.74 | 126.63 | 128.77 | +1.63% | 19,232,100 |
| 2026-02-10 | 128.94 | 129.34 | 126.39 | 126.70 | -1.80% | 24,662,000 |
| 2026-02-09 | 131.42 | 131.79 | 128.09 | 129.02 | -1.65% | 27,197,300 |
| 2026-02-06 | 127.29 | 131.70 | 127.05 | 131.18 | +3.34% | 26,593,400 |
| 2026-02-05 | 128.58 | 129.60 | 126.56 | 126.94 | -0.83% | 30,517,800 |
| 2026-02-04 | 128.13 | 129.41 | 127.09 | 128.00 | +0.23% | 27,531,800 |
| 2026-02-03 | 123.65 | 128.17 | 123.65 | 127.71 | +2.94% | 32,018,700 |
| 2026-02-02 | 119.50 | 124.20 | 119.05 | 124.06 | +4.13% | 31,210,100 |
| 2026-01-30 | 116.91 | 119.41 | 116.60 | 119.14 | +1.47% | 22,215,400 |
| 2026-01-29 | 116.45 | 117.66 | 116.07 | 117.41 | +0.72% | 16,381,100 |
| 2026-01-28 | 116.64 | 117.46 | 115.87 | 116.57 | -0.32% | 16,342,000 |
| 2026-01-27 | 117.50 | 117.63 | 115.48 | 116.94 | -0.60% | 22,968,600 |
| 2026-01-26 | 117.81 | 118.85 | 117.39 | 117.64 | -0.08% | 19,552,200 |
| 2026-01-23 | 118.17 | 118.61 | 117.14 | 117.73 | -0.08% | 20,806,900 |
| 2026-01-22 | 119.29 | 119.52 | 117.65 | 117.83 | -1.28% | 24,547,300 |
| 2026-01-21 | 118.08 | 120.49 | 117.55 | 119.36 | +0.55% | 34,811,700 |
| 2026-01-20 | 120.89 | 121.62 | 117.61 | 118.71 | -0.83% | 45,334,000 |
| 2026-01-16 | 118.67 | 120.60 | 116.90 | 119.70 | +0.42% | 415,144,600 |
| 2026-01-15 | 119.98 | 120.87 | 118.73 | 119.20 | -0.70% | 34,559,400 |
| 2026-01-14 | 120.19 | 121.24 | 119.03 | 120.04 | -0.27% | 32,764,000 |
| 2026-01-13 | 117.89 | 120.51 | 117.73 | 120.36 | +2.03% | 31,222,100 |
| 2026-01-12 | 117.50 | 118.84 | 116.41 | 117.97 | +3.00% | 49,182,100 |
| 2026-01-09 | 112.26 | 115.46 | 112.26 | 114.53 | +1.29% | 21,902,900 |
| 2026-01-08 | 111.29 | 113.47 | 109.81 | 113.07 | +0.31% | 24,058,300 |
| 2026-01-07 | 114.19 | 114.73 | 112.10 | 112.72 | -1.42% | 23,306,000 |
| 2026-01-06 | 112.40 | 114.79 | 111.99 | 114.34 | +1.45% | 20,120,800 |
| 2026-01-05 | 112.82 | 113.73 | 112.15 | 112.71 | -0.04% | 19,557,600 |
| 2026-01-02 | 111.43 | 112.79 | 111.12 | 112.76 | +1.21% | 14,306,600 |
| 2025-12-31 | 111.73 | 112.25 | 111.32 | 111.41 | -0.46% | 11,487,400 |
| 2025-12-30 | 111.89 | 112.69 | 111.84 | 111.92 | -0.54% | 11,730,600 |
| 2025-12-29 | 111.59 | 112.78 | 111.57 | 112.53 | +0.71% | 12,979,600 |
| 2025-12-26 | 111.72 | 111.97 | 111.36 | 111.74 | +0.12% | 9,003,800 |
| 2025-12-24 | 110.90 | 111.71 | 110.55 | 111.61 | +0.64% | 9,009,600 |
| 2025-12-23 | 111.99 | 112.35 | 110.70 | 110.90 | -1.51% | 20,319,900 |
| 2025-12-22 | 114.01 | 114.32 | 112.22 | 112.60 | -1.54% | 21,473,900 |
| 2025-12-19 | 115.14 | 115.28 | 113.53 | 114.36 | -0.41% | 50,043,800 |
| 2025-12-18 | 115.01 | 116.48 | 114.61 | 114.83 | -0.72% | 21,476,700 |
| 2025-12-17 | 115.20 | 116.39 | 115.07 | 115.66 | +0.21% | 16,177,800 |
| 2025-12-16 | 116.58 | 116.88 | 114.95 | 115.42 | -1.17% | 19,642,300 |
| 2025-12-15 | 116.93 | 117.45 | 115.64 | 116.79 | +0.08% | 18,713,700 |
| 2025-12-12 | 115.26 | 116.95 | 115.02 | 116.70 | +1.02% | 19,092,400 |
| 2025-12-11 | 113.14 | 115.87 | 112.85 | 115.52 | +2.07% | 21,586,600 |
| 2025-12-10 | 115.35 | 116.23 | 112.99 | 113.18 | -1.63% | 22,859,600 |
| 2025-12-09 | 113.95 | 115.72 | 113.02 | 115.06 | +1.32% | 24,326,700 |
| 2025-12-08 | 114.57 | 114.99 | 112.30 | 113.56 | -1.35% | 22,700,700 |
| 2025-12-05 | 114.73 | 116.27 | 114.68 | 115.11 | +0.24% | 23,956,400 |
| 2025-12-04 | 113.62 | 114.89 | 113.16 | 114.84 | +0.38% | 25,905,100 |
| 2025-12-03 | 112.50 | 114.89 | 112.22 | 114.41 | +1.78% | 24,478,300 |
| 2025-12-02 | 111.47 | 112.65 | 110.79 | 112.41 | +0.79% | 18,711,800 |
| 2025-12-01 | 110.51 | 111.76 | 110.36 | 111.53 | +0.92% | 17,236,800 |
| 2025-11-28 | 109.30 | 110.70 | 109.00 | 110.51 | +1.29% | 9,846,500 |
| 2025-11-26 | 107.20 | 109.59 | 107.17 | 109.10 | +1.96% | 17,783,300 |
| 2025-11-25 | 104.61 | 107.42 | 104.23 | 107.00 | +2.83% | 20,212,900 |
| 2025-11-24 | 105.36 | 106.27 | 103.76 | 104.06 | -1.20% | 42,519,200 |
| 2025-11-21 | 107.98 | 108.15 | 104.72 | 105.32 | -1.67% | 41,420,800 |
| 2025-11-20 | 103.94 | 107.91 | 102.68 | 107.11 | +6.46% | 50,375,900 |
| 2025-11-19 | 101.58 | 101.71 | 99.68 | 100.61 | -0.77% | 22,157,000 |
| 2025-11-18 | 102.98 | 103.34 | 101.38 | 101.39 | -1.52% | 17,604,500 |
| 2025-11-17 | 102.58 | 103.32 | 102.10 | 102.95 | +0.46% | 15,289,400 |
| 2025-11-14 | 100.20 | 102.49 | 98.88 | 102.48 | -0.06% | 23,424,200 |
| 2025-11-13 | 103.59 | 103.93 | 102.02 | 102.54 | -0.87% | 18,088,500 |
| 2025-11-12 | 103.35 | 103.60 | 102.66 | 103.44 | +0.00% | 12,084,400 |
| 2025-11-11 | 102.50 | 103.74 | 102.32 | 103.44 | +1.00% | 13,182,100 |
| 2025-11-10 | 102.15 | 102.67 | 101.60 | 102.42 | -0.17% | 14,507,600 |
| 2025-11-07 | 102.13 | 102.97 | 101.73 | 102.59 | +0.89% | 17,248,700 |
| 2025-11-06 | 101.34 | 101.93 | 100.03 | 101.68 | +0.21% | 14,866,000 |
| 2025-11-05 | 101.74 | 102.68 | 100.85 | 101.47 | -0.78% | 13,356,800 |
| 2025-11-04 | 102.13 | 102.62 | 101.46 | 102.27 | +0.67% | 12,636,400 |
| 2025-11-03 | 100.82 | 101.80 | 100.40 | 101.59 | +0.41% | 14,811,700 |
| 2025-10-31 | 101.70 | 102.10 | 100.18 | 101.18 | -1.03% | 20,237,000 |
| 2025-10-30 | 102.20 | 103.37 | 101.96 | 102.23 | -0.22% | 14,065,100 |
| 2025-10-29 | 102.91 | 103.67 | 102.11 | 102.46 | -0.69% | 11,986,400 |
| 2025-10-28 | 104.06 | 104.14 | 103.05 | 103.17 | -1.24% | 13,323,000 |
| 2025-10-27 | 106.34 | 106.36 | 104.15 | 104.47 | -1.60% | 16,375,900 |
| 2025-10-24 | 107.07 | 107.17 | 105.51 | 106.17 | -0.65% | 10,318,000 |
| 2025-10-23 | 107.35 | 107.57 | 105.78 | 106.86 | -0.26% | 11,408,200 |
| 2025-10-22 | 106.55 | 107.77 | 105.66 | 107.14 | +0.87% | 12,296,500 |
| 2025-10-21 | 107.33 | 107.48 | 106.18 | 106.22 | -0.78% | 10,899,700 |
| 2025-10-20 | 107.85 | 108.25 | 106.61 | 107.05 | -0.63% | 10,581,200 |
| 2025-10-17 | 107.17 | 108.20 | 106.22 | 107.73 | +1.18% | 13,735,600 |
| 2025-10-16 | 109.20 | 109.58 | 105.66 | 106.47 | -2.35% | 16,366,200 |
| 2025-10-15 | 107.32 | 109.56 | 107.30 | 109.03 | +1.70% | 21,416,300 |
| 2025-10-14 | 104.05 | 107.92 | 102.89 | 107.21 | +4.98% | 30,859,500 |
| 2025-10-13 | 101.37 | 102.45 | 101.07 | 102.12 | +0.27% | 10,871,200 |
| 2025-10-10 | 102.05 | 103.63 | 101.52 | 101.84 | +0.07% | 18,519,400 |
| 2025-10-09 | 103.13 | 103.45 | 100.37 | 101.77 | -1.10% | 19,508,000 |
| 2025-10-08 | 103.02 | 103.26 | 102.15 | 102.90 | -0.33% | 13,584,100 |
| 2025-10-07 | 102.38 | 103.25 | 100.95 | 103.24 | +0.53% | 15,538,900 |
| 2025-10-06 | 101.88 | 103.07 | 101.58 | 102.70 | +0.62% | 13,303,600 |
| 2025-10-03 | 101.46 | 102.82 | 101.20 | 102.07 | +0.36% | 11,867,500 |
| 2025-10-02 | 101.45 | 102.14 | 99.87 | 101.70 | -0.26% | 15,605,400 |
| 2025-10-01 | 102.56 | 102.86 | 100.55 | 101.96 | -1.07% | 16,142,800 |
| 2025-09-30 | 103.00 | 103.94 | 102.72 | 103.06 | -0.02% | 13,873,400 |
| 2025-09-29 | 103.05 | 103.31 | 102.08 | 103.08 | -0.08% | 15,477,200 |
| 2025-09-26 | 102.88 | 103.49 | 102.47 | 103.16 | +0.11% | 11,859,300 |
| 2025-09-25 | 103.22 | 103.51 | 102.58 | 103.05 | +0.31% | 13,366,700 |
| 2025-09-24 | 103.04 | 103.47 | 102.48 | 102.73 | +0.20% | 11,391,800 |
| 2025-09-23 | 102.41 | 102.68 | 101.33 | 102.52 | -0.29% | 13,158,700 |
| 2025-09-22 | 102.45 | 103.20 | 101.92 | 102.82 | +0.48% | 12,861,900 |
| 2025-09-19 | 103.81 | 103.94 | 102.09 | 102.33 | -1.23% | 34,791,600 |
| 2025-09-18 | 103.78 | 104.64 | 102.12 | 103.60 | -0.64% | 14,869,400 |
| 2025-09-17 | 103.73 | 106.11 | 103.73 | 104.27 | +0.82% | 25,382,000 |
| 2025-09-16 | 103.85 | 104.21 | 103.13 | 103.42 | -0.26% | 14,481,900 |
| 2025-09-15 | 103.65 | 103.98 | 103.41 | 103.69 | +0.19% | 10,756,900 |
| 2025-09-12 | 102.54 | 103.98 | 102.36 | 103.49 | +0.82% | 11,641,900 |
| 2025-09-11 | 100.99 | 102.78 | 100.28 | 102.65 | +2.23% | 15,900,800 |
| 2025-09-10 | 101.95 | 102.45 | 100.39 | 100.41 | -1.84% | 17,934,900 |
| 2025-09-09 | 102.00 | 102.49 | 101.55 | 102.29 | +0.01% | 11,819,700 |
| 2025-09-08 | 100.85 | 102.36 | 100.42 | 102.28 | +1.76% | 13,685,700 |
| 2025-09-05 | 101.08 | 101.48 | 99.55 | 100.51 | -0.42% | 13,748,500 |
| 2025-09-04 | 99.91 | 101.35 | 99.65 | 100.93 | +1.50% | 15,640,900 |
| 2025-09-03 | 97.85 | 99.44 | 97.50 | 99.44 | +1.62% | 18,995,900 |
| 2025-09-02 | 97.23 | 97.85 | 96.51 | 97.85 | +0.90% | 15,351,300 |
| 2025-08-29 | 96.10 | 97.03 | 95.80 | 96.98 | +0.91% | 15,600,300 |
| 2025-08-28 | 96.00 | 96.57 | 95.70 | 96.11 | +0.03% | 19,241,600 |
| 2025-08-27 | 95.90 | 96.32 | 95.60 | 96.08 | +0.03% | 12,925,700 |
| 2025-08-26 | 96.28 | 96.47 | 95.42 | 96.05 | -0.02% | 22,270,400 |
| 2025-08-25 | 97.00 | 97.58 | 96.07 | 96.07 | -0.78% | 18,956,100 |
| 2025-08-22 | 98.07 | 99.05 | 96.76 | 96.83 | -1.15% | 32,695,200 |
| 2025-08-21 | 99.41 | 99.45 | 96.95 | 97.96 | -4.49% | 51,825,100 |
| 2025-08-20 | 101.15 | 102.65 | 100.93 | 102.57 | +1.26% | 18,655,000 |
| 2025-08-19 | 100.96 | 102.43 | 100.80 | 101.29 | +0.59% | 16,999,000 |
| 2025-08-18 | 100.00 | 100.88 | 99.92 | 100.70 | +0.70% | 11,656,100 |
| 2025-08-15 | 100.63 | 100.77 | 99.54 | 100.00 | -0.84% | 13,604,900 |
| 2025-08-14 | 101.22 | 101.44 | 100.72 | 100.85 | -0.14% | 10,858,400 |
| 2025-08-13 | 102.15 | 102.81 | 100.85 | 100.99 | -2.54% | 19,398,500 |
| 2025-08-12 | 104.25 | 104.31 | 103.37 | 103.62 | -0.30% | 17,915,300 |
| 2025-08-11 | 103.90 | 104.33 | 103.11 | 103.93 | +0.19% | 12,856,700 |
| 2025-08-08 | 103.37 | 104.72 | 103.15 | 103.73 | +0.59% | 12,394,700 |
| 2025-08-07 | 103.46 | 103.90 | 102.11 | 103.12 | -0.23% | 12,509,500 |
| 2025-08-06 | 99.46 | 103.69 | 99.46 | 103.36 | +4.08% | 23,738,400 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.66%). Worst month: Mar (-3.29%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Walmart Inc.'s (WMT) latest close?
111.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is WMT's 52-week high and low?
135.16 high and 95.42 low over the trailing 52 weeks, as of 2026-08-07.
What is Walmart Inc.'s strongest and weakest month historically?
Historically, WMT's strongest calendar month has been Nov (average +10.66%) and its weakest Mar (average -3.29%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 612 daily bars in the Closelook data lake.