Wal-Mart Stores, Inc. (WMT)

Historical Prices For Wal-Mart Stores, Inc. (WMT)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	96.10	97.03	95.80	96.98	15,600,307	96.98
8/28/2025	96.00	96.57	95.70	96.11	19,670,292	96.11
8/27/2025	95.90	96.31	95.60	96.08	12,914,132	96.08
8/26/2025	96.28	96.47	95.42	96.05	22,264,414	96.05
8/25/2025	97.00	97.58	96.07	96.07	18,938,531	96.07
8/22/2025	98.07	99.05	96.76	96.83	32,695,373	96.83
8/21/2025	99.41	99.45	96.95	97.96	51,786,832	97.96
8/20/2025	101.15	102.65	100.93	102.57	18,596,596	102.57
8/19/2025	100.96	102.43	100.80	101.29	16,986,792	101.29
8/18/2025	100.00	100.88	99.92	100.70	11,649,490	100.70
8/15/2025	100.63	100.77	99.54	100.00	13,604,990	100.00
8/14/2025	101.22	101.44	100.72	100.85	10,854,047	100.61
8/13/2025	102.15	102.81	100.85	100.99	19,388,825	100.75
8/12/2025	104.25	104.31	103.37	103.62	17,916,148	103.38
8/11/2025	103.90	104.33	103.11	103.93	12,856,353	103.69
8/08/2025	103.37	104.72	103.15	103.73	12,394,765	103.49
8/07/2025	103.46	103.90	102.11	103.12	12,508,120	102.88
8/06/2025	99.46	103.69	99.46	103.36	23,736,629	103.12
8/05/2025	99.67	100.47	98.91	99.31	18,025,706	99.08
8/04/2025	98.20	99.91	98.20	99.59	19,051,156	99.36
8/01/2025	98.00	98.83	97.67	98.49	16,750,456	98.26
7/31/2025	97.44	98.63	97.31	97.98	16,548,905	97.75
7/30/2025	98.61	98.88	97.29	97.59	13,856,088	97.36
7/29/2025	97.78	98.72	97.34	98.33	14,033,405	98.10
7/28/2025	97.28	98.13	97.08	97.61	12,291,523	97.38
7/25/2025	96.84	97.65	96.53	97.47	12,868,522	97.24
7/24/2025	95.57	96.95	95.35	96.60	14,990,756	96.37
7/23/2025	96.01	96.29	95.29	95.68	9,726,551	95.46
7/22/2025	95.84	96.67	95.74	95.85	9,045,003	95.63
7/21/2025	95.25	96.64	95.10	95.67	13,447,095	95.45
7/18/2025	95.08	95.48	94.43	95.05	14,636,332	94.83
7/17/2025	95.08	95.63	94.89	95.09	11,162,926	94.87
7/16/2025	95.42	95.83	94.61	95.15	11,179,146	94.93
7/15/2025	95.60	95.78	94.94	95.39	10,446,242	95.17
7/14/2025	94.51	95.84	94.38	95.78	13,777,653	95.56
7/11/2025	95.00	95.53	94.23	94.40	14,595,113	94.18
7/10/2025	96.66	96.78	94.73	94.86	18,883,055	94.64
7/09/2025	97.15	97.29	96.38	96.81	13,702,552	96.58
7/08/2025	98.82	99.17	96.51	97.09	16,870,385	96.86
7/07/2025	98.23	99.35	97.62	99.35	12,927,810	99.12
7/03/2025	97.70	98.48	97.42	98.36	7,686,274	98.13
7/02/2025	98.13	98.38	97.06	97.61	12,500,453	97.38
7/01/2025	97.60	99.19	97.42	98.24	15,634,991	98.01
6/30/2025	97.23	98.14	96.31	97.78	17,801,727	97.55
6/27/2025	96.32	97.76	96.16	97.27	31,432,001	97.04
6/26/2025	96.90	97.34	95.92	96.02	19,352,305	95.80
6/25/2025	98.31	98.56	97.15	97.26	11,153,398	97.03
6/24/2025	97.73	99.11	97.25	98.00	22,399,045	97.77
6/23/2025	95.92	97.93	95.67	97.87	20,428,572	97.64
6/20/2025	95.24	96.31	95.20	96.12	20,604,950	95.90
6/18/2025	94.57	95.49	94.09	95.09	11,333,733	94.87
6/17/2025	93.95	94.82	93.62	94.25	14,932,795	94.03
6/16/2025	94.75	95.78	94.09	94.29	14,873,034	94.07
6/13/2025	94.52	95.32	94.00	94.44	18,694,760	94.22
6/12/2025	94.89	95.26	93.43	94.83	17,836,123	94.61
6/11/2025	97.29	97.29	95.35	95.80	16,383,730	95.58
6/10/2025	97.29	98.09	96.48	97.32	17,156,036	97.09
6/09/2025	97.40	97.85	96.77	97.45	13,654,060	97.22
6/06/2025	98.37	98.56	96.97	97.47	15,599,403	97.24
6/05/2025	99.29	99.59	97.61	97.96	15,823,194	97.73
6/04/2025	99.79	100.13	99.32	99.35	11,113,532	99.12
6/03/2025	99.57	100.89	98.57	99.98	15,596,511	99.75
6/02/2025	98.84	99.91	98.05	99.77	17,000,648	99.54