Walmart Inc Common Stock (WMT) went public on August 25, 1972, when it opened at a split-adjusted price of $0.01.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $110.285 | $117.450 | $110.136 | $111.740 | 405,318,202 |
November 2025 | $100.615 | $110.475 | $98.679 | $110.285 | 391,415,900 |
October 2025 | $102.351 | $109.357 | $99.667 | $100.974 | 348,809,500 |
September 2025 | $97.032 | $105.894 | $96.314 | $102.850 | 326,990,400 |
August 2025 | $97.573 | $104.264 | $95.226 | $96.783 | 397,878,500 |
July 2025 | $97.175 | $98.917 | $93.819 | $97.553 | 289,967,200 |
June 2025 | $98.409 | $100.450 | $93.023 | $97.354 | 343,221,000 |
May 2025 | $96.364 | $99.066 | $91.489 | $98.290 | 393,144,900 |
April 2025 | $86.948 | $97.119 | $79.270 | $96.593 | 509,882,700 |
March 2025 | $97.051 | $98.547 | $83.075 | $87.196 | 529,824,400 |
February 2025 | $95.853 | $104.302 | $91.247 | $97.675 | 393,516,500 |
January 2025 | $89.127 | $98.061 | $88.671 | $97.229 | 301,831,600 |
December 2024 | $91.737 | $95.058 | $88.067 | $89.493 | 382,128,400 |
November 2024 | $81.567 | $91.559 | $80.588 | $91.420 | 340,242,300 |
October 2024 | $79.738 | $82.367 | $78.058 | $80.994 | 274,951,500 |
September 2024 | $76.427 | $80.648 | $75.410 | $79.808 | 358,154,100 |
August 2024 | $67.912 | $76.566 | $65.705 | $76.329 | 395,298,400 |
July 2024 | $66.907 | $70.297 | $66.276 | $67.646 | 288,053,200 |
June 2024 | $64.561 | $68.040 | $64.217 | $66.730 | 288,503,100 |
May 2024 | $58.250 | $64.946 | $57.533 | $64.808 | 401,568,100 |
April 2024 | $59.232 | $59.801 | $57.513 | $58.289 | 304,730,200 |
March 2024 | $57.553 | $60.558 | $56.965 | $59.094 | 339,293,600 |
February 2024 | $54.062 | $59.168 | $53.892 | $57.367 | 523,190,700 |
January 2024 | $51.305 | $54.747 | $50.766 | $53.915 | 385,322,100 |
December 2023 | $50.507 | $51.657 | $48.789 | $51.435 | 543,923,100 |
