Skip to content
VIENNA stocks: 260Advancing: 143Declining: 112Currency: EUR
Open Tradzy

Walmart Inc. (WMT) Price History

Daily open, high, low, close and volume for Walmart Inc. (WMT) from 2025-10-09 to 2026-10-19, newest first.

‹ WMT price and chart
DateOpenHighLowCloseVolume
2026-10-19€105.64€105.76€105.34€105.760
2026-10-16€105.00€105.68€104.46€105.624
2026-10-15€104.42€107.70€104.42€106.56216
2026-10-14€100.72€103.18€100.58€103.180
2026-10-13€101.74€102.04€101.58€101.660
2026-10-12€99.59€100.60€99.59€100.60122
2026-10-09€97.62€99.27€97.62€99.27216
2026-10-08€96.82€98.33€96.81€98.330
2026-10-07€95.45€97.11€95.45€97.1144
2026-10-06€93.74€94.43€93.00€94.43101
2026-10-05€92.97€93.33€92.65€93.330
2026-10-02€93.00€93.29€92.69€92.69216
2026-10-01€92.16€93.29€92.16€93.290
2026-09-30€94.03€94.03€92.85€92.850
2026-09-29€95.43€95.43€93.41€93.410
2026-09-28€95.33€95.95€94.90€95.9553
2026-09-25€94.39€94.39€93.56€94.29106
2026-09-24€97.31€97.70€95.87€95.87202
2026-09-23€96.49€96.74€96.30€96.420
2026-09-22€94.13€95.18€93.88€95.180
2026-09-21€93.01€93.54€92.40€93.54220
2026-09-18€92.86€93.49€92.86€93.49100
2026-09-17€93.64€93.98€92.54€92.54300
2026-09-16€93.76€93.99€93.64€93.9910
2026-09-15€94.24€94.24€93.97€94.1775
2026-09-14€93.08€94.48€93.08€94.48900
2026-09-11€91.39€91.61€91.35€91.440
2026-09-10€91.26€91.47€91.04€91.040
2026-09-09€91.01€91.07€90.56€91.07100
2026-09-08€91.78€91.99€91.05€91.050
2026-09-07€91.66€91.66€91.25€91.36300
2026-09-04€93.35€93.49€92.59€92.590
2026-09-03€91.47€93.71€91.36€93.710
2026-09-02€91.64€91.67€91.28€91.450
2026-09-01€90.44€91.48€90.40€91.480
2026-08-31€88.97€89.84€88.82€89.840
2026-08-28€88.59€88.76€88.27€88.660
2026-08-27€89.30€89.30€88.23€88.230
2026-08-26€90.28€90.63€89.57€89.570
2026-08-25€91.23€91.23€89.88€89.880
2026-08-24€89.09€89.81€88.92€89.810
2026-08-21€89.06€89.10€87.77€87.90926
2026-08-20€99.62€99.62€99.62€99.620
2026-08-19€99.94€99.94€98.56€99.62330
2026-08-18€98.95€100.08€98.95€100.080
2026-08-17€99.12€99.12€98.68€98.84200
2026-08-14€100.34€100.34€99.44€99.440
2026-08-13€100.82€101.28€99.70€99.70100
2026-08-12€97.96€99.46€97.69€99.460
2026-08-11€97.52€97.65€97.31€97.440
2026-08-10€96.75€96.75€96.05€96.42400
2026-08-07€97.29€97.29€95.57€96.620
2026-08-06€97.76€98.99€97.17€97.170
2026-08-05€96.88€97.64€96.88€96.890
2026-08-04€95.69€95.69€94.79€95.42200
2026-08-03€96.79€98.17€96.14€96.140
2026-07-31€96.45€96.98€96.06€96.980
2026-07-30€99.99€99.99€96.79€96.790
2026-07-29€100.18€100.18€99.33€99.510
2026-07-28€98.56€101.50€98.56€100.56409
2026-07-27€96.00€98.45€96.00€98.453
2026-07-24€95.40€95.78€95.40€95.780
2026-07-23€95.96€95.96€94.35€94.880
2026-07-22€97.08€97.08€95.56€95.560
2026-07-21€98.10€98.10€97.07€97.070
2026-07-20€100.02€100.02€99.19€99.190
2026-07-17€101.70€102.30€101.62€101.620
2026-07-16€98.43€99.94€98.43€99.940
2026-07-15€99.61€99.83€99.61€99.830
2026-07-14€100.66€100.78€100.08€100.08100
2026-07-13€100.46€100.46€99.93€100.08100
2026-07-10€97.99€99.54€97.92€99.540
2026-07-09€98.55€98.60€97.54€98.440
2026-07-08€98.30€99.56€98.30€99.28500
2026-07-07€97.20€98.25€97.20€97.780
2026-07-06€98.15€98.20€95.86€95.861,400
2026-07-03€97.39€97.65€97.07€97.5885
2026-07-02€95.74€97.39€95.58€97.390
2026-07-01€99.58€99.69€94.31€94.571,895
2026-06-30€100.52€100.62€99.26€99.260
2026-06-29€101.40€102.08€100.74€100.740
2026-06-26€102.38€102.84€102.22€102.840
2026-06-25€103.48€103.70€102.98€102.980
2026-06-24€104.62€105.64€104.62€105.500
2026-06-23€103.38€105.40€103.38€105.401,395
2026-06-22€102.24€102.82€101.98€102.820
2026-06-19€102.14€102.30€101.76€102.300
2026-06-18€102.62€102.92€102.14€102.140
2026-06-17€104.18€104.18€102.92€102.920
2026-06-16€104.20€105.26€103.84€105.260
2026-06-15€103.76€103.76€103.32€103.580
2026-06-12€104.14€104.22€103.42€103.420
2026-06-11€104.46€104.86€104.20€104.860
2026-06-10€103.38€103.88€103.16€103.880
2026-06-09€103.48€103.68€103.40€103.400
2026-06-08€103.32€103.76€102.78€103.760
2026-06-05€101.36€104.08€100.76€104.080
2026-06-04€102.06€102.34€101.42€101.4293
2026-06-03€97.45€100.04€97.20€100.0411
2026-06-02€98.16€98.24€97.22€97.220
2026-06-01€99.26€99.26€98.06€98.0650
2026-05-29€101.70€101.72€98.26€98.260
2026-05-28€102.64€102.64€100.72€100.720
2026-05-27€102.00€102.18€101.88€102.180
2026-05-26€103.28€104.02€102.20€102.200
2026-05-25€103.84€104.10€103.40€103.5693
2026-05-22€105.06€105.16€103.72€103.720
2026-05-21€112.80€112.98€104.34€104.34186
2026-05-20€115.66€115.66€113.88€113.8893
2026-05-19€114.84€115.82€114.48€115.820
2026-05-18€113.26€113.26€112.86€113.240
2026-05-15€114.82€114.88€113.40€113.400
2026-05-14€111.74€112.88€111.74€112.880
2026-05-13€110.58€111.32€110.42€111.320
2026-05-12€109.22€111.18€108.48€111.18186
2026-05-11€110.42€110.94€108.22€108.2210
2026-05-08€111.00€111.32€110.74€111.320
2026-05-07€110.44€110.44€110.44€110.440
2026-05-06€111.24€111.56€110.44€110.440
2026-05-05€111.24€111.66€111.24€111.600
2026-05-04€111.78€112.38€111.70€111.980
2026-04-30€108.76€111.66€108.76€111.6680
2026-04-29€109.10€109.10€108.52€108.603
2026-04-28€109.54€110.48€109.50€109.680
2026-04-27€110.36€110.40€109.42€109.420
2026-04-24€112.76€112.76€111.12€111.1293
2026-04-23€110.90€112.06€110.90€112.060
2026-04-22€110.32€111.04€110.12€111.0410
2026-04-21€108.84€109.64€108.78€109.640
2026-04-20€108.44€108.96€108.32€108.940
2026-04-17€106.10€106.28€105.44€105.821
2026-04-16€105.54€106.06€105.54€106.060
2026-04-15€106.12€106.12€104.78€104.780
2026-04-14€105.70€105.70€104.84€105.120
2026-04-13€108.44€108.52€106.42€106.420
2026-04-10€110.36€110.74€108.20€108.2045
2026-04-09€108.84€109.80€108.76€109.800
2026-04-08€106.70€107.40€104.52€107.40100
2026-04-07€109.60€109.66€106.44€106.440
2026-04-02€108.00€108.52€108.00€108.3210
2026-04-01€107.42€107.52€106.76€106.760
2026-03-31€108.30€108.30€107.10€107.10105
2026-03-30€106.82€108.74€106.82€108.60108
2026-03-27€106.10€107.34€105.88€107.100
2026-03-26€106.54€106.68€106.48€106.561
2026-03-25€105.84€106.14€105.46€106.140
2026-03-24€103.90€106.50€103.78€106.500
2026-03-23€102.50€104.18€102.50€104.180
2026-03-20€104.70€104.70€103.36€103.360
2026-03-19€106.80€106.80€106.80€106.800
2026-03-18€108.76€108.76€106.80€106.800
2026-03-17€109.74€110.02€108.92€109.38213
2026-03-16€110.74€110.74€109.08€109.089
2026-03-13€109.12€110.30€109.12€110.30105
2026-03-12€106.56€108.02€106.40€108.020
2026-03-11€107.52€107.84€107.46€107.840
2026-03-10€106.60€107.86€106.60€107.860
2026-03-09€106.56€106.56€106.02€106.4015
2026-03-06€106.12€106.86€105.60€106.860
2026-03-05€109.60€109.66€105.38€105.380
2026-03-04€110.14€110.14€109.60€109.760
2026-03-03€108.90€109.52€108.68€109.04220
2026-03-02€108.32€109.76€108.14€109.18177
2026-02-27€104.84€107.70€104.84€107.70105
2026-02-26€106.48€106.96€105.66€105.660
2026-02-25€107.70€107.76€107.06€107.060
2026-02-24€106.96€108.42€106.96€108.4225
2026-02-23€103.88€106.56€103.88€106.560
2026-02-20€106.60€106.60€103.14€103.14160
2026-02-19€106.80€109.86€104.00€107.621,365
2026-02-18€109.00€109.02€107.64€107.6420
2026-02-17€113.32€113.50€109.22€109.220
2026-02-16€114.12€114.12€112.64€113.1411
2026-02-13€112.48€113.20€111.64€113.200
2026-02-12€109.10€112.70€108.76€112.700
2026-02-11€106.48€107.86€106.40€107.860
2026-02-10€108.48€108.48€106.74€106.740
2026-02-09€110.30€110.30€107.64€109.08525
2026-02-06€107.66€109.86€107.16€109.860
2026-02-05€108.92€108.92€108.46€108.580
2026-02-04€108.22€108.56€108.22€108.480
2026-02-03€104.62€107.36€104.62€107.360
2026-02-02€99.97€103.52€99.97€103.52211
2026-01-30€98.09€99.22€98.06€99.222
2026-01-29€97.10€98.21€97.10€98.2140
2026-01-28€97.07€97.96€97.02€97.960
2026-01-27€99.31€99.31€96.65€96.650
2026-01-26€99.46€99.61€99.09€99.610
2026-01-23€100.74€100.74€100.18€100.180
2026-01-22€101.48€101.92€100.88€100.8810
2026-01-21€101.20€101.20€100.96€101.1810
2026-01-20€101.60€102.88€100.68€100.68155
2026-01-19€102.72€103.10€101.36€102.3260
2026-01-16€103.14€103.16€101.90€102.46213
2026-01-15€103.42€103.84€103.06€103.847
2026-01-14€103.56€103.56€102.88€102.880
2026-01-13€101.42€102.90€101.20€102.9050
2026-01-12€99.76€101.70€99.70€101.26577
2026-01-09€97.10€98.59€97.04€98.590
2026-01-08€96.59€96.68€94.62€96.681,050
2026-01-07€98.03€98.03€97.26€97.260
2026-01-06€96.27€96.57€96.06€96.570
2026-01-05€96.10€96.84€96.10€96.40105
2026-01-02€94.97€95.51€94.97€95.261
2025-12-30€95.64€95.70€95.50€95.7012
2025-12-29€94.47€95.80€94.00€95.8018
2025-12-23€95.48€95.49€94.97€94.970
2025-12-22€97.25€97.51€96.22€96.220
2025-12-19€97.91€98.11€97.44€97.440
2025-12-18€98.56€99.14€97.91€99.140
2025-12-17€98.32€98.88€98.21€98.880
2025-12-16€99.20€99.22€98.52€98.522
2025-12-15€99.81€99.81€98.60€98.60164
2025-12-12€98.70€98.91€98.17€98.55115
2025-12-11€98.66€98.66€98.66€98.660
2025-12-10€98.92€99.26€98.66€98.660
2025-12-09€97.70€97.86€97.25€97.860
2025-12-08€99.01€99.01€97.20€97.200
2025-12-05€98.33€99.43€98.17€99.43100
2025-12-04€97.95€98.14€97.31€97.31268
2025-12-03€96.57€97.75€96.57€97.750
2025-12-02€95.89€96.00€95.89€95.95110
2025-12-01€95.26€95.60€94.95€95.60235
2025-11-28€94.49€94.95€94.49€94.9580
2025-11-27€93.96€94.85€93.96€94.50642
2025-11-26€92.43€94.35€92.39€94.350
2025-11-25€90.46€91.42€90.39€91.420
2025-11-24€91.49€91.60€91.14€91.140
2025-11-21€92.69€93.85€91.60€91.60395
2025-11-20€88.12€93.07€85.30€93.071,265
2025-11-19€87.81€87.81€86.63€86.63530
2025-11-18€88.61€89.00€88.05€88.053
2025-11-17€88.64€88.64€88.25€88.6315
2025-11-14€88.03€88.37€85.77€87.05345
2025-11-13€89.24€89.24€87.94€87.940
2025-11-12€89.38€89.40€88.94€88.940
2025-11-11€88.43€88.83€88.42€88.8321
2025-11-10€88.53€88.55€88.17€88.17127
2025-11-07€88.16€88.63€88.00€88.630
2025-11-06€88.20€88.22€87.56€87.560
2025-11-05€89.10€89.17€88.68€88.680
2025-11-04€87.70€89.20€87.70€88.970
2025-11-03€87.74€88.03€87.39€87.3910
2025-10-31€88.27€88.27€87.31€87.310
2025-10-30€88.40€89.08€88.07€88.980
2025-10-29€88.84€88.84€88.35€88.510
2025-10-28€89.83€89.83€88.85€88.850
2025-10-27€91.82€91.82€90.09€90.20230
2025-10-24€92.15€92.15€91.26€91.260
2025-10-23€92.25€92.56€91.54€91.540
2025-10-22€91.40€92.54€91.40€92.546
2025-10-21€91.93€92.42€91.93€92.110
2025-10-20€92.78€92.78€91.64€91.640
2025-10-17€90.53€91.99€90.53€91.99132
2025-10-16€94.05€94.05€91.80€91.80228
2025-10-15€92.72€93.50€92.17€93.1963
2025-10-14€89.00€90.59€88.23€90.59445
2025-10-13€87.96€88.32€87.63€88.320
2025-10-10€88.01€88.49€87.84€88.490
2025-10-09€88.36€88.95€87.03€87.03230