The closing price for Walmart (WMT) this year is $107.11, yesterday. It is up 19.9% for the year. The latest price is $107.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 20 2025 | $103.94 | $107.91 | $102.70 | $107.11 | 50,192,446 |
November 19 2025 | $101.58 | $101.71 | $99.68 | $100.61 | 22,079,700 |
November 18 2025 | $102.98 | $103.34 | $101.38 | $101.39 | 17,591,300 |
November 17 2025 | $102.58 | $103.32 | $102.10 | $102.95 | 15,284,700 |
November 14 2025 | $100.20 | $102.49 | $98.88 | $102.48 | 23,419,600 |
November 13 2025 | $103.59 | $103.93 | $102.02 | $102.54 | 18,088,500 |
November 12 2025 | $103.35 | $103.60 | $102.66 | $103.44 | 12,084,400 |
November 11 2025 | $102.50 | $103.74 | $102.32 | $103.44 | 13,182,100 |
November 10 2025 | $102.15 | $102.67 | $101.60 | $102.42 | 14,507,600 |
November 07 2025 | $102.13 | $102.97 | $101.73 | $102.59 | 17,248,700 |
November 06 2025 | $101.34 | $101.93 | $100.03 | $101.68 | 14,866,000 |
November 05 2025 | $101.74 | $102.68 | $100.85 | $101.47 | 13,356,800 |
November 04 2025 | $102.13 | $102.62 | $101.46 | $102.27 | 12,636,400 |
November 03 2025 | $100.82 | $101.80 | $100.40 | $101.59 | 14,811,700 |
October 31 2025 | $101.70 | $102.10 | $100.18 | $101.18 | 20,237,000 |
October 30 2025 | $102.20 | $103.37 | $101.96 | $102.23 | 14,065,100 |
October 29 2025 | $102.91 | $103.67 | $102.11 | $102.46 | 11,986,400 |
October 28 2025 | $104.06 | $104.14 | $103.05 | $103.17 | 13,323,000 |
October 27 2025 | $106.34 | $106.36 | $104.15 | $104.47 | 16,375,900 |
October 24 2025 | $107.07 | $107.17 | $105.51 | $106.17 | 10,318,000 |
October 23 2025 | $107.35 | $107.57 | $105.78 | $106.86 | 11,408,200 |
October 22 2025 | $106.55 | $107.77 | $105.66 | $107.14 | 12,296,500 |
October 21 2025 | $107.33 | $107.48 | $106.18 | $106.22 | 10,899,700 |
October 20 2025 | $107.85 | $108.25 | $106.61 | $107.05 | 10,581,200 |
October 17 2025 | $107.17 | $108.20 | $106.22 | $107.73 | 13,735,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
