Walmart Inc.
105.83USD
-0.2200 (-0.21%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 106.05 | 22,664,800 |
| Fr 09/04/26 | 107.14 | 20,527,200 |
| Th 09/03/26 | 108.42 | 25,541,200 |
| We 09/02/26 | 106.09 | 25,181,800 |
| Tu 09/01/26 | 105.92 | 21,972,666 |
| Mo 08/31/26 | 104.87 | 33,835,852 |
| Fr 08/28/26 | 103.09 | 19,350,259 |
| Th 08/27/26 | 102.63 | 29,706,412 |
| We 08/26/26 | 104.34 | 28,200,356 |
| Tu 08/25/26 | 105.38 | 26,547,268 |
| Mo 08/24/26 | 106.49 | 33,533,583 |
| Fr 08/21/26 | 103.70 | 44,377,000 |
| Th 08/20/26 | 103.84 | 83,633,100 |
| We 08/19/26 | 114.30 | 34,286,600 |
| Tu 08/18/26 | 115.20 | 20,675,000 |
| Mo 08/17/26 | 114.33 | 18,131,100 |
| Fr 08/14/26 | 115.27 | 14,520,000 |
| Th 08/13/26 | 115.72 | 16,822,200 |
| We 08/12/26 | 116.01 | 22,054,700 |
| Tu 08/11/26 | 113.26 | 17,005,800 |
| Mo 08/10/26 | 112.66 | 19,144,000 |
| Fr 08/07/26 | 111.85 | 18,819,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 112.07 | 23,203,100 |
| We 08/05/26 | 112.34 | 21,446,300 |
| Tu 08/04/26 | 111.55 | 29,620,000 |
| Mo 08/03/26 | 110.71 | 23,942,500 |
| Fr 07/31/26 | 111.20 | 22,799,100 |
| Th 07/30/26 | 111.10 | 28,747,000 |
| We 07/29/26 | 114.22 | 23,480,000 |
| Tu 07/28/26 | 113.10 | 24,867,900 |
| Mo 07/27/26 | 111.74 | 19,008,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 111.54 | 19,941,400 |
| Mo 07/06/26 | 110.65 | 29,523,300 |
| Th 07/02/26 | 111.84 | 29,512,200 |
| We 07/01/26 | 108.82 | 40,391,400 |
| Tu 06/30/26 | 113.26 | 23,034,000 |
| Mo 06/29/26 | 114.60 | 20,367,000 |
| Fr 06/26/26 | 115.69 | 36,636,000 |
| Th 06/25/26 | 115.78 | 20,384,700 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 116.89 | 32,880,600 |
| Tu 06/02/26 | 113.06 | 27,366,400 |
| Mo 06/01/26 | 114.60 | 26,176,200 |
| Fr 05/29/26 | 115.75 | 42,191,000 |
| Th 05/28/26 | 118.90 | 21,613,100 |
| We 05/27/26 | 118.54 | 22,062,200 |
| Tu 05/26/26 | 118.57 | 28,796,600 |
| Fr 05/22/26 | 120.27 | 30,330,600 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 131.60 | 10,480,900 |
| Th 04/30/26 | 131.93 | 19,867,700 |
| We 04/29/26 | 128.01 | 16,538,800 |
| Tu 04/28/26 | 127.59 | 16,341,800 |
| Mo 04/27/26 | 127.59 | 17,029,500 |
| Fr 04/24/26 | 129.92 | 16,016,300 |
| Th 04/23/26 | 132.03 | 16,376,000 |
| We 04/22/26 | 129.98 | 17,624,500 |
| Tu 04/21/26 | 129.60 | 17,312,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 124.28 | 21,330,400 |
| Mo 03/30/26 | 123.50 | 20,428,900 |
| Fr 03/27/26 | 122.89 | 16,543,300 |
| Th 03/26/26 | 122.18 | 16,442,500 |
| We 03/25/26 | 123.06 | 16,597,300 |
| Tu 03/24/26 | 122.05 | 17,269,600 |
| Mo 03/23/26 | 120.72 | 22,181,500 |
| Fr 03/20/26 | 119.02 | 57,545,600 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 127.95 | 29,205,500 |
| Th 02/26/26 | 124.42 | 18,638,300 |
| We 02/25/26 | 125.75 | 17,345,700 |
| Tu 02/24/26 | 126.75 | 20,161,200 |
| Mo 02/23/26 | 125.81 | 25,662,800 |
| Fr 02/20/26 | 122.99 | 35,151,000 |
| Th 02/19/26 | 124.87 | 42,993,300 |
| We 02/18/26 | 126.62 | 36,485,000 |
| Tu 02/17/26 | 128.85 | 37,995,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 116.94 | 22,968,600 |
| Mo 01/26/26 | 117.64 | 19,552,200 |
| Fr 01/23/26 | 117.73 | 20,806,900 |
| Th 01/22/26 | 117.83 | 24,547,300 |
| We 01/21/26 | 119.36 | 34,811,700 |
| Tu 01/20/26 | 118.71 | 45,334,000 |
| Fr 01/16/26 | 119.70 | 415,144,600 |
| Th 01/15/26 | 119.20 | 34,559,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 110.90 | 20,319,900 |
| Mo 12/22/25 | 112.60 | 21,473,900 |
| Fr 12/19/25 | 114.36 | 50,043,800 |
| Th 12/18/25 | 114.83 | 21,476,700 |
| We 12/17/25 | 115.66 | 16,177,800 |
| Tu 12/16/25 | 115.42 | 19,642,300 |
| Mo 12/15/25 | 116.79 | 18,713,700 |
| Fr 12/12/25 | 116.70 | 19,092,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 107.11 | 50,375,900 |
| We 11/19/25 | 100.61 | 22,157,000 |
| Tu 11/18/25 | 101.39 | 17,604,500 |
| Mo 11/17/25 | 102.95 | 15,289,400 |
| Fr 11/14/25 | 102.48 | 23,424,200 |
| Th 11/13/25 | 102.54 | 18,088,500 |
| We 11/12/25 | 103.44 | 12,084,400 |
| Tu 11/11/25 | 103.44 | 13,182,100 |
| Mo 11/10/25 | 102.42 | 14,507,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 106.22 | 10,899,700 |
| Mo 10/20/25 | 107.05 | 10,581,200 |
| Fr 10/17/25 | 107.73 | 13,735,600 |
| Th 10/16/25 | 106.47 | 16,366,200 |
| We 10/15/25 | 109.03 | 21,416,300 |
| Tu 10/14/25 | 107.21 | 30,859,500 |
| Mo 10/13/25 | 102.12 | 10,871,200 |
| Fr 10/10/25 | 101.84 | 18,519,400 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 102.33 | 34,791,600 |
| Th 09/18/25 | 103.60 | 14,869,400 |
| We 09/17/25 | 104.27 | 25,382,000 |
| Tu 09/16/25 | 103.42 | 14,481,900 |
| Mo 09/15/25 | 103.69 | 10,756,900 |
| Fr 09/12/25 | 103.49 | 11,641,900 |
| Th 09/11/25 | 102.65 | 15,900,800 |
| We 09/10/25 | 100.41 | 17,934,900 |
| Tu 09/09/25 | 102.29 | 11,819,700 |
| Fr 07/24/26 | 109.47 | 18,405,900 |
| Th 07/23/26 | 108.40 | 21,516,800 |
| We 07/22/26 | 109.33 | 23,494,800 |
| Tu 07/21/26 | 110.39 | 22,717,000 |
| Mo 07/20/26 | 112.20 | 17,738,900 |
| Fr 07/17/26 | 114.24 | 28,289,800 |
| Th 07/16/26 | 114.95 | 20,777,600 |
| We 07/15/26 | 112.53 | 16,467,900 |
| Tu 07/14/26 | 113.70 | 14,682,000 |
| Mo 07/13/26 | 114.78 | 17,043,400 |
| Fr 07/10/26 | 113.90 | 12,461,700 |
| Th 07/09/26 | 112.21 | 20,464,500 |
| We 07/08/26 | 113.10 | 19,892,000 |
| 119.00 |
| 20,600,100 |
| Tu 06/23/26 | 119.42 | 23,411,400 |
| Mo 06/22/26 | 117.18 | 17,053,900 |
| Th 06/18/26 | 117.18 | 36,526,800 |
| We 06/17/26 | 118.13 | 21,711,100 |
| Tu 06/16/26 | 121.03 | 23,060,700 |
| Mo 06/15/26 | 120.82 | 20,722,500 |
| Fr 06/12/26 | 121.04 | 14,753,500 |
| Th 06/11/26 | 120.50 | 22,438,000 |
| We 06/10/26 | 120.59 | 22,414,900 |
| Tu 06/09/26 | 118.88 | 23,959,000 |
| Mo 06/08/26 | 119.83 | 19,514,100 |
| Fr 06/05/26 | 118.88 | 36,638,100 |
| Th 06/04/26 | 117.74 | 22,870,400 |
| 121.34 |
| 53,006,600 |
| We 05/20/26 | 130.85 | 28,471,600 |
| Tu 05/19/26 | 134.20 | 16,957,100 |
| Mo 05/18/26 | 133.34 | 17,183,200 |
| Fr 05/15/26 | 131.45 | 25,323,000 |
| Th 05/14/26 | 132.46 | 14,200,400 |
| We 05/13/26 | 131.47 | 13,786,600 |
| Tu 05/12/26 | 130.35 | 17,935,400 |
| Mo 05/11/26 | 127.59 | 18,699,200 |
| Fr 05/08/26 | 130.43 | 15,183,700 |
| Th 05/07/26 | 130.20 | 14,935,400 |
| We 05/06/26 | 130.08 | 16,371,500 |
| Tu 05/05/26 | 130.79 | 10,637,300 |
| Mo 05/04/26 | 130.33 | 10,340,700 |
| Mo 04/20/26 | 127.92 | 18,933,600 |
| Fr 04/17/26 | 127.50 | 24,763,700 |
| Th 04/16/26 | 124.82 | 18,324,500 |
| We 04/15/26 | 124.76 | 17,001,400 |
| Tu 04/14/26 | 125.05 | 15,320,800 |
| Mo 04/13/26 | 124.57 | 14,510,600 |
| Fr 04/10/26 | 126.77 | 13,894,000 |
| Th 04/09/26 | 129.13 | 13,853,100 |
| We 04/08/26 | 127.26 | 20,194,300 |
| Tu 04/07/26 | 122.49 | 16,076,000 |
| Mo 04/06/26 | 126.79 | 10,850,400 |
| Th 04/02/26 | 125.79 | 11,898,400 |
| We 04/01/26 | 124.74 | 17,039,700 |
| 121.09 |
| 17,927,700 |
| We 03/18/26 | 121.98 | 19,734,900 |
| Tu 03/17/26 | 125.08 | 19,895,000 |
| Mo 03/16/26 | 125.99 | 20,463,200 |
| Fr 03/13/26 | 126.52 | 15,194,100 |
| Th 03/12/26 | 125.33 | 21,751,600 |
| We 03/11/26 | 123.49 | 18,176,500 |
| Tu 03/10/26 | 125.12 | 18,793,600 |
| Mo 03/09/26 | 124.34 | 19,375,900 |
| Fr 03/06/26 | 123.80 | 21,553,000 |
| Th 03/05/26 | 123.31 | 28,604,900 |
| We 03/04/26 | 127.81 | 16,434,100 |
| Tu 03/03/26 | 127.91 | 16,480,400 |
| Mo 03/02/26 | 127.10 | 17,091,500 |
| Fr 02/13/26 | 133.89 | 24,131,200 |
| Th 02/12/26 | 133.64 | 33,382,700 |
| We 02/11/26 | 128.77 | 19,232,100 |
| Tu 02/10/26 | 126.70 | 24,662,000 |
| Mo 02/09/26 | 129.02 | 27,197,300 |
| Fr 02/06/26 | 131.18 | 26,593,400 |
| Th 02/05/26 | 126.94 | 30,517,800 |
| We 02/04/26 | 128.00 | 27,531,800 |
| Tu 02/03/26 | 127.71 | 32,018,700 |
| Mo 02/02/26 | 124.06 | 31,210,100 |
| Fr 01/30/26 | 119.14 | 22,215,400 |
| Th 01/29/26 | 117.41 | 16,381,100 |
| We 01/28/26 | 116.57 | 16,342,000 |
| 120.04 |
| 32,764,000 |
| Tu 01/13/26 | 120.36 | 31,222,100 |
| Mo 01/12/26 | 117.97 | 49,182,100 |
| Fr 01/09/26 | 114.53 | 21,902,900 |
| Th 01/08/26 | 113.07 | 24,058,300 |
| We 01/07/26 | 112.72 | 23,306,000 |
| Tu 01/06/26 | 114.34 | 20,120,800 |
| Mo 01/05/26 | 112.71 | 19,557,600 |
| Fr 01/02/26 | 112.76 | 14,306,600 |
| We 12/31/25 | 111.41 | 11,487,400 |
| Tu 12/30/25 | 111.92 | 11,730,600 |
| Mo 12/29/25 | 112.53 | 12,979,600 |
| Fr 12/26/25 | 111.74 | 9,003,800 |
| We 12/24/25 | 111.61 | 9,009,600 |
| 115.52 |
| 21,586,600 |
| We 12/10/25 | 113.18 | 22,859,600 |
| Tu 12/09/25 | 115.06 | 24,326,700 |
| Mo 12/08/25 | 113.56 | 22,700,700 |
| Fr 12/05/25 | 115.11 | 23,956,400 |
| Th 12/04/25 | 114.84 | 25,905,100 |
| We 12/03/25 | 114.41 | 24,478,300 |
| Tu 12/02/25 | 112.41 | 18,711,800 |
| Mo 12/01/25 | 111.53 | 17,236,800 |
| Fr 11/28/25 | 110.51 | 9,846,500 |
| We 11/26/25 | 109.10 | 17,783,300 |
| Tu 11/25/25 | 107.00 | 20,212,900 |
| Mo 11/24/25 | 104.06 | 42,519,200 |
| Fr 11/21/25 | 105.32 | 41,420,800 |
| Fr 11/07/25 | 102.59 | 17,248,700 |
| Th 11/06/25 | 101.68 | 14,866,000 |
| We 11/05/25 | 101.47 | 13,356,800 |
| Tu 11/04/25 | 102.27 | 12,636,400 |
| Mo 11/03/25 | 101.59 | 14,811,700 |
| Fr 10/31/25 | 101.18 | 20,237,000 |
| Th 10/30/25 | 102.23 | 14,065,100 |
| We 10/29/25 | 102.46 | 11,986,400 |
| Tu 10/28/25 | 103.17 | 13,323,000 |
| Mo 10/27/25 | 104.47 | 16,375,900 |
| Fr 10/24/25 | 106.17 | 10,318,000 |
| Th 10/23/25 | 106.86 | 11,408,200 |
| We 10/22/25 | 107.14 | 12,296,500 |
| 101.77 |
| 19,508,000 |
| We 10/08/25 | 102.90 | 13,584,100 |
| Tu 10/07/25 | 103.24 | 15,538,900 |
| Mo 10/06/25 | 102.70 | 13,303,600 |
| Fr 10/03/25 | 102.07 | 11,867,500 |
| Th 10/02/25 | 101.70 | 15,605,400 |
| We 10/01/25 | 101.96 | 16,142,800 |
| Tu 09/30/25 | 103.06 | 13,873,400 |
| Mo 09/29/25 | 103.08 | 15,477,200 |
| Fr 09/26/25 | 103.16 | 11,859,300 |
| Th 09/25/25 | 103.05 | 13,366,700 |
| We 09/24/25 | 102.73 | 11,391,800 |
| Tu 09/23/25 | 102.52 | 13,158,700 |
| Mo 09/22/25 | 102.82 | 12,861,900 |
| Mo 09/08/25 | 102.28 | 13,685,700 |