Wal-Mart Stores, Inc. (WMT)

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

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	98.84	99.91	98.05	99.77	17,000,648	99.77
5/30/2025	96.96	98.93	96.60	98.72	29,982,414	98.72
5/29/2025	97.63	97.77	96.85	97.10	14,339,497	97.10
5/28/2025	97.52	98.24	97.06	97.24	11,118,635	97.24
5/27/2025	97.30	97.80	96.58	97.58	17,178,968	97.58
5/23/2025	95.34	96.54	95.00	96.34	13,669,718	96.34
5/22/2025	96.54	96.96	95.81	95.93	13,709,693	95.93
5/21/2025	97.13	97.76	95.97	96.43	15,725,234	96.43
5/20/2025	98.56	98.82	96.52	97.80	15,605,189	97.80
5/19/2025	96.65	98.28	95.81	98.12	20,016,325	98.12
5/16/2025	96.14	99.19	96.00	98.24	33,746,289	98.24
5/15/2025	94.30	96.72	91.89	96.35	44,020,159	96.35
5/14/2025	96.03	97.33	95.83	96.83	25,555,411	96.83
5/13/2025	96.50	97.32	95.22	95.88	19,732,472	95.88
5/12/2025	97.67	97.97	95.62	96.75	26,771,473	96.75
5/09/2025	96.75	97.20	96.29	96.72	13,697,834	96.72
5/08/2025	98.75	99.33	97.36	97.43	14,453,407	97.19
5/07/2025	98.55	99.23	98.31	98.83	11,306,403	98.59
5/06/2025	98.74	99.47	98.41	98.55	10,624,415	98.31
5/05/2025	98.94	99.74	98.53	99.33	12,438,230	99.09
5/02/2025	97.95	99.22	97.85	98.75	16,031,407	98.51
5/01/2025	97.01	97.90	96.59	97.41	13,167,239	97.18
4/30/2025	95.94	97.78	94.93	97.25	21,631,265	97.02
4/29/2025	94.84	96.18	94.42	96.04	12,673,115	95.81
4/28/2025	95.10	96.00	94.34	95.22	12,946,358	94.99
4/25/2025	95.80	96.47	94.36	95.09	15,317,257	94.86
4/24/2025	94.71	96.22	93.66	95.84	13,439,162	95.61
4/23/2025	95.02	96.60	94.16	94.96	18,045,139	94.73
4/22/2025	92.88	95.29	92.88	94.85	15,365,706	94.62
4/21/2025	93.02	94.08	91.34	92.41	18,357,718	92.19
4/17/2025	91.83	93.87	91.62	93.22	21,394,038	93.00
4/16/2025	94.00	94.30	90.61	91.19	22,225,700	90.97
4/15/2025	94.82	96.03	93.87	93.97	21,869,375	93.74
4/14/2025	93.27	95.44	92.90	94.73	27,740,678	94.50
4/11/2025	90.68	93.35	90.01	92.80	25,508,225	92.58
4/10/2025	88.73	91.87	88.16	90.61	34,722,964	90.39
4/09/2025	83.33	90.80	83.02	89.60	46,625,891	89.38
4/08/2025	85.85	86.97	81.03	81.79	34,339,823	81.59
4/07/2025	80.24	85.68	79.81	83.83	36,968,107	83.63
4/04/2025	85.64	87.39	82.94	83.19	36,303,156	82.99
4/03/2025	86.28	89.88	86.28	87.26	33,004,622	87.05
4/02/2025	88.20	90.14	88.12	89.76	19,321,190	89.54
4/01/2025	87.54	89.11	87.37	88.83	22,078,632	88.62
3/31/2025	84.76	88.20	84.37	87.79	30,266,190	87.58
3/28/2025	85.43	85.83	84.70	85.15	14,790,611	84.94
3/27/2025	84.78	86.11	84.78	85.63	16,779,399	85.42
3/26/2025	85.19	85.56	84.57	85.21	27,235,723	85.00
3/25/2025	86.76	87.31	84.62	84.76	27,898,088	84.56
3/24/2025	86.47	87.65	86.47	87.49	17,898,331	87.28
3/21/2025	85.28	86.23	84.78	85.98	26,798,224	85.77
3/20/2025	85.81	87.08	85.52	85.81	18,183,018	85.37
3/19/2025	85.95	86.78	85.62	86.33	24,551,702	85.89
3/18/2025	87.44	87.67	85.50	85.59	17,848,692	85.15
3/17/2025	85.13	87.98	84.98	87.46	26,293,252	87.01
3/14/2025	84.96	85.37	84.06	85.35	38,293,742	84.91
3/13/2025	84.94	85.45	83.87	84.50	31,505,865	84.07
3/12/2025	87.88	89.10	84.88	85.20	33,289,180	84.76
3/11/2025	87.29	89.34	87.14	87.44	28,683,589	86.99
3/10/2025	89.76	90.23	86.61	87.82	35,134,193	87.37
3/07/2025	93.94	93.95	90.76	91.72	35,913,208	91.25
3/06/2025	94.80	96.19	94.18	94.64	20,076,199	94.15
3/05/2025	94.97	96.39	94.75	95.98	17,623,059	95.49
3/04/2025	95.76	97.05	94.46	94.97	25,207,439	94.48
3/03/2025	97.98	99.49	96.83	97.59	18,340,908	97.09