Skip to main content
WMT logo

Walmart Inc.

WMTNASDAQConsumer StaplesDiscount Stores

$121.25Today:- (-)1Y +13.34%

As of Oct 29, 2026 close

Market cap
$967.33B
P/E (TTM)
43.82
Forward P/E
42.43
Dividend yield
0.81%
52-week range
$98.88$135.16
Volume (live)
-
Avg. volume (3M)
21.49M

Walmart (WMT) Historical Stock Prices

Analyze Walmart (WMT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Walmart (WMT) Interactive Price Chart

Interactive historical price chart showing Walmart stock price movements and trends across multiple time periods.

Loading chart...

WMT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
WMT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 29, 2026120.74121.72119.66121.25121.2516.04M
Oct 28, 2026118.42119.28118.11118.77118.7714.46M
Oct 27, 2026119.66120.06118.76119.32119.3215.71M
Oct 26, 2026119.65121.77119.56120.29120.2916.18M
Oct 23, 2026121.58122.40119.12119.89119.8918.60M
Oct 22, 2026119.44121.18117.83121.12121.1228.35M
Oct 21, 2026116.90118.16116.63117.80117.8017.94M
Oct 20, 2026120.41120.50117.47117.85117.8521.84M
Oct 19, 2026118.41119.28118.05118.70118.7016.26M
Oct 16, 2026118.07119.48118.07118.81118.8120.62M
Oct 15, 2026120.00121.38117.75117.87117.8732.05M
Oct 14, 2026113.74116.24113.38116.16116.1625.91M
Oct 13, 2026114.21114.83112.21112.28112.2817.68M
Oct 12, 2026111.50113.14111.31113.08113.0813.94M
Oct 9, 2026110.00111.51109.93111.35111.3511.85M
Oct 8, 2026108.60111.13108.44110.56110.5623.77M
Oct 7, 2026107.53108.80107.40108.16108.1616.14M
Oct 6, 2026104.50107.55104.50107.20107.2022.03M
Oct 5, 2026103.84105.10103.39105.07105.0719.23M
Oct 2, 2026104.94105.14103.81104.26104.2623.28M
Oct 1, 2026104.38105.10103.58104.26104.2623.04M
Sep 30, 2026106.97107.03103.92103.92103.9228.15M
Sep 29, 2026107.75107.90105.35106.80106.8027.27M
Sep 28, 2026107.90109.42107.27108.73108.7317.23M
Sep 25, 2026107.08108.15106.44107.98107.9819.62M
Sep 24, 2026111.17111.17107.51107.59107.5926.17M
Sep 23, 2026110.22111.23109.49110.53110.5322.77M
Sep 22, 2026108.12110.19107.61110.12110.1219.37M
Sep 21, 2026106.16107.76106.08107.44107.4423.98M
Sep 18, 2026106.24107.72106.17106.73106.7345.34M
Sep 17, 2026107.80107.80106.15106.79106.7919.22M
Sep 16, 2026108.31108.67107.45107.50107.5015.15M
Sep 15, 2026108.61109.24107.86108.09108.0919.32M
Sep 14, 2026108.08109.73108.00109.08109.0823.88M
Sep 11, 2026106.20107.21105.72107.15107.1517.07M
Sep 10, 2026106.17107.16105.59105.73105.7317.17M
Sep 9, 2026105.69106.14105.16105.83105.8315.46M
Sep 8, 2026106.78106.90105.66106.05106.0522.66M
Sep 4, 2026108.20109.23106.93107.14107.1420.54M
Sep 3, 2026106.42109.35106.02108.42108.4225.54M
Sep 2, 2026105.97106.78105.46106.09106.0925.18M
Sep 1, 2026105.11106.64104.66105.92105.9222.07M
Aug 31, 2026103.08104.99102.84104.87104.8734.19M
Aug 28, 2026103.09103.39102.50103.09103.0919.42M
Aug 27, 2026103.61103.75102.27102.63102.6329.82M
Aug 26, 2026105.51106.09104.08104.34104.3428.41M
Aug 25, 2026105.58106.07104.40105.38105.3827.03M
Aug 24, 2026104.14106.59104.00106.49106.4935.62M
Aug 21, 2026103.69104.28102.15103.70103.7044.45M
Aug 20, 2026106.38107.00102.85103.84103.5983.63M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.