Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Walmart (WMT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Aug 2025 (Thu) 96.00 96.57 95.71 96.11 1,184,931
27th Aug 2025 (Wed) 95.90 96.31 95.60 96.08 1,243,789
26th Aug 2025 (Tue) 96.275 96.47 95.425 96.05 1,491,250
25th Aug 2025 (Mon) 96.93 97.58 96.07 96.07 1,950,286
22nd Aug 2025 (Fri) 98.065 99.04 96.76 96.83 3,363,417
21st Aug 2025 (Thu) 99.22 99.31 96.95 97.96 6,139,513
20th Aug 2025 (Wed) 101.47 102.645 100.93 102.57 1,594,317
19th Aug 2025 (Tue) 100.80 102.42 100.80 101.29 1,098,221
18th Aug 2025 (Mon) 99.95 100.87 99.95 100.70 878,085
15th Aug 2025 (Fri) 100.53 100.76 99.55 100.00 987,714
14th Aug 2025 (Thu) 101.245 101.42 100.72 100.85 910,315
13th Aug 2025 (Wed) 102.035 102.80 100.85 100.99 1,902,200
12th Aug 2025 (Tue) 104.09 104.30 103.38 103.62 1,031,889
11th Aug 2025 (Mon) 103.99 104.31 103.115 103.93 1,096,186
8th Aug 2025 (Fri) 103.40 104.71 103.35 103.73 1,300,096
7th Aug 2025 (Thu) 103.71 103.90 102.11 103.12 1,125,149
6th Aug 2025 (Wed) 99.46 103.68 99.46 103.36 2,203,871
5th Aug 2025 (Tue) 99.67 100.47 98.93 99.31 1,076,059
4th Aug 2025 (Mon) 98.40 99.905 98.33 99.59 1,149,217
1st Aug 2025 (Fri) 97.99 98.83 97.72 98.49 1,073,624
31st Jul 2025 (Thu) 97.44 98.62 97.34 97.98 1,012,783
30th Jul 2025 (Wed) 98.425 98.88 97.30 97.59 889,514
29th Jul 2025 (Tue) 97.76 98.71 97.34 98.33 952,837
28th Jul 2025 (Mon) 97.23 98.12 97.09 97.61 1,499,679
25th Jul 2025 (Fri) 96.88 97.64 96.53 97.47 1,191,681
24th Jul 2025 (Thu) 95.65 96.955 95.35 96.60 1,232,080
23rd Jul 2025 (Wed) 95.91 96.29 95.30 95.68 854,614
22nd Jul 2025 (Tue) 95.84 96.67 95.74 95.85 842,980
21st Jul 2025 (Mon) 95.12 96.63 95.10 95.67 1,207,675
18th Jul 2025 (Fri) 95.085 95.48 94.44 95.05 1,013,772
17th Jul 2025 (Thu) 95.075 95.62 94.90 95.09 1,065,355
16th Jul 2025 (Wed) 95.48 95.79 94.61 95.15 936,401
15th Jul 2025 (Tue) 95.62 95.77 94.94 95.39 1,010,711
14th Jul 2025 (Mon) 94.40 95.84 94.395 95.78 806,689
11th Jul 2025 (Fri) 95.03 95.52 94.23 94.40 1,081,303
10th Jul 2025 (Thu) 96.70 96.75 94.74 94.86 1,892,535
9th Jul 2025 (Wed) 97.16 97.28 96.39 96.81 1,090,676
8th Jul 2025 (Tue) 98.85 99.11 96.52 97.09 1,787,703
7th Jul 2025 (Mon) 98.23 99.34 97.63 99.35 981,508
4th Jul 2025 (Fri) 97.70 98.475 97.42 98.36 508,732
3rd Jul 2025 (Thu) 97.70 98.475 97.42 98.36 508,732
2nd Jul 2025 (Wed) 98.14 98.375 97.055 97.61 831,191
1st Jul 2025 (Tue) 97.67 99.18 97.46 98.24 1,347,837
30th Jun 2025 (Mon) 97.47 98.13 96.315 97.78 1,170,080
FTSE 100 Latest
Value9,216.82
Change-38.68