Walmart Inc (WMT) Historical Stock Data
84.76 ↓2.73 (-3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WMT is down -0.19% a day on average. There have been 15 days where Walmart Inc closed green and 15 days where WMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-25 | 86.76 | 84.76 | ↓$2.00 (-2.31%) | 84.62 | 87.31 | 27.83M |
| 2025-03-24 | 86.47 | 87.49 | ↑$1.02 (1.18%) | 86.39 | 87.65 | 16.36M |
| 2025-03-21 | 85.28 | 85.98 | ↑$0.70 (0.82%) | 84.78 | 86.23 | 26.76M |
| 2025-03-20 | 85.81 | 85.81 | ↑$0.00 (0.00%) | 85.52 | 87.08 | 13.36M |
| 2025-03-19 | 85.95 | 86.33 | ↑$0.38 (0.44%) | 85.62 | 86.79 | 13.33M |
| 2025-03-18 | 87.44 | 85.59 | ↓$1.85 (-2.12%) | 85.50 | 87.68 | 13.17M |
| 2025-03-17 | 85.13 | 87.46 | ↑$2.33 (2.74%) | 84.98 | 87.99 | 21.32M |
| 2025-03-14 | 84.96 | 85.35 | ↑$0.39 (0.46%) | 84.06 | 85.37 | 32.52M |
| 2025-03-13 | 84.94 | 84.50 | ↓$0.44 (-0.52%) | 83.87 | 85.45 | 24.98M |
| 2025-03-12 | 87.88 | 85.20 | ↓$2.68 (-3.05%) | 84.88 | 89.10 | 28.72M |
| 2025-03-11 | 87.29 | 87.44 | ↑$0.15 (0.17%) | 87.15 | 89.35 | 24.47M |
| 2025-03-10 | 89.76 | 87.82 | ↓$1.94 (-2.16%) | 86.61 | 90.23 | 30.65M |
| 2025-03-07 | 93.94 | 91.72 | ↓$2.22 (-2.36%) | 90.76 | 93.95 | 28.16M |
| 2025-03-06 | 94.80 | 94.64 | ↓$0.16 (-0.17%) | 94.18 | 96.18 | 19.93M |
| 2025-03-05 | 94.97 | 95.98 | ↑$1.01 (1.06%) | 94.76 | 96.39 | 17.57M |
| 2025-03-04 | 95.76 | 94.97 | ↓$0.79 (-0.82%) | 94.46 | 97.05 | 20.41M |
| 2025-03-03 | 97.98 | 97.59 | ↓$0.39 (-0.40%) | 96.83 | 99.49 | 14.77M |
| 2025-02-28 | 97.79 | 98.61 | ↑$0.82 (0.84%) | 97.17 | 98.86 | 25.43M |
| 2025-02-27 | 95.90 | 96.79 | ↑$0.89 (0.93%) | 95.81 | 98.04 | 16.18M |
| 2025-02-26 | 97.70 | 96.20 | ↓$1.50 (-1.54%) | 96.07 | 98.73 | 19.03M |
| 2025-02-25 | 94.35 | 97.69 | ↑$3.34 (3.54%) | 94.24 | 97.91 | 25.80M |
| 2025-02-24 | 94.18 | 93.67 | ↓$0.51 (-0.54%) | 92.12 | 94.64 | 24.48M |
| 2025-02-21 | 96.53 | 94.78 | ↓$1.75 (-1.81%) | 94.12 | 96.79 | 34.74M |
| 2025-02-20 | 98.78 | 97.21 | ↓$1.57 (-1.59%) | 96.68 | 100.10 | 55.29M |
| 2025-02-19 | 103.85 | 104.00 | ↑$0.15 (0.14%) | 102.55 | 104.20 | 15.81M |
| 2025-02-18 | 103.72 | 103.78 | ↑$0.06 (0.06%) | 102.51 | 103.99 | 14.64M |
| 2025-02-14 | 105.17 | 104.04 | ↓$1.13 (-1.07%) | 103.60 | 105.17 | 11.34M |
| 2025-02-13 | 104.00 | 105.05 | ↑$1.05 (1.01%) | 103.53 | 105.24 | 9.97M |
| 2025-02-12 | 102.12 | 103.61 | ↑$1.49 (1.46%) | 102.06 | 103.90 | 14.95M |
| 2025-02-11 | 102.62 | 102.47 | ↓$0.15 (-0.15%) | 101.85 | 102.85 | 9.65M |
Create an account or log in to view more rows.
$WMT Same thing
different day
$WMT I hope I never have to work for anyone again after this
$WMT keep it going
$WMT is being added
$WMT get over the hump
$WMT come on bulls we can do it
don’t let bears win
$WMT I would not be a bear now
$WMT starting to gap up a little
$WMT very nice
$WMT when this finally break out we could see huge upside