Walmart Stock Price History
NASDAQ: WMTConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
111.35+0.79 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
WMT price history at a glance
The price history for Walmart (WMT) on this page begins on August 21, 1972, when the stock closed at $0.0215; it most recently closed at $111.35 on October 5, 2026. The highest price in this record is $135.16, reached on May 18, 2026; the latest close is 17.6% below that peak. Across the 53 complete calendar years in the table, WMT finished higher in 39 and lower in 14. Its best year was 1975 (+164.1%) and its worst was 1973 (-56.0%).
Over roughly 54 years the share price changed +517807.0%, a 17.1% compound annual price return (excluding dividends). In the last 12 months alone, WMT has gained 9.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1972
- $135.16
- Date of high
- May 18, 2026
- Low since 1972
- $0.0048
- Date of low
- Dec 9, 1974
- 52-week high
- $135.16
- 52-week low
- $98.88
- Last close
- $111.35
WMT returns
1 week
+6.80%
1 month
+5.22%
3 months
-2.24%
6 months
-12.16%
Year to date
-0.05%
1 year
+9.41%
3 years
+109.00%
5 years
+137.67%
WMT price return, excluding dividends.
WMT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 111.35 | -1.25% |
| 2025 | 112.76 | +24.21% |
| 2024 | 90.78 | +72.75% |
| 2023 | 52.55 | +11.19% |
| 2022 | 47.26 | -2.00% |
| 2021 | 48.23 | +0.37% |
| 2020 | 48.05 | +22.27% |
| 2019 | 39.30 | +26.17% |
| 2018 | 31.15 | -5.38% |
| 2017 | 32.92 | +42.87% |
| 2016 | 23.04 | +12.76% |
| 2015 | 20.43 | -28.64% |
| 2014 | 28.63 | +9.22% |
| 2013 | 26.22 | +13.89% |
| 2012 | 23.02 | +15.56% |
| 2011 | 19.92 | +10.81% |
| 2010 | 17.98 | +0.90% |
| 2009 | 17.82 | -6.52% |
| 2008 | 19.06 | +25.07% |
| 2007 | 15.24 | -1.00% |
| 2006 | 15.39 | -1.32% |
| 2005 | 15.60 | -11.40% |
| 2004 | 17.61 | +0.99% |
| 2003 | 17.43 | +4.60% |
| 2002 | 16.67 | -13.19% |
| 2001 | 19.20 | +8.42% |
| 2000 | 17.71 | -23.15% |
| 1999 | 23.04 | +69.76% |
| 1998 | 13.57 | +106.83% |
| 1997 | 6.56 | +74.03% |
| 1996 | 3.77 | +1.69% |
| 1995 | 3.71 | +4.70% |
| 1994 | 3.54 | -15.00% |
| 1993 | 4.17 | -21.87% |
| 1992 | 5.33 | +10.82% |
| 1991 | 4.81 | +94.93% |
| 1990 | 2.47 | +32.04% |
| 1989 | 1.87 | +43.03% |
| 1988 | 1.31 | +20.68% |
| 1987 | 1.08 | +11.22% |
| 1986 | 0.974 | +53.92% |
| 1985 | 0.6328 | +57.81% |
| 1984 | 0.401 | -1.30% |
| 1983 | 0.4063 | +56.39% |
| 1982 | 0.2598 | +134.69% |
| 1981 | 0.1107 | +34.34% |
| 1980 | 0.0824 | +86.85% |
| 1979 | 0.0441 | +48.99% |
| 1978 | 0.0296 | +12.12% |
| 1977 | 0.0264 | +30.69% |
| 1976 | 0.0202 | +19.53% |
| 1975 | 0.0169 | +164.06% |
| 1974 | 0.0064 | -35.35% |
| 1973 | 0.0099 | -56.00% |
| 1972* | 0.0225 | +4.65% |
* Partial year: the record begins after the start of 1972; return measured from the first available close.
2026 return is year to date.
WMT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 110.06 | 111.51 | 109.93 | 111.35 | +0.71% | |
| 108.80 | 111.13 | 108.56 | 110.56 | +2.22% | |
| 107.54 | 108.80 | 107.40 | 108.16 | +0.90% | |
| 104.50 | 107.55 | 104.50 | 107.20 | +2.03% | |
| 103.84 | 105.10 | 103.39 | 105.07 | +0.78% | |
| 104.94 | 105.14 | 103.81 | 104.26 | 0.00% | |
| 104.38 | 105.10 | 103.59 | 104.26 | +0.33% | |
| 106.97 | 107.03 | 103.92 | 103.92 | -2.70% | |
| 107.75 | 107.90 | 105.35 | 106.80 | -1.78% | |
| 107.90 | 109.42 | 107.27 | 108.73 | +0.69% | |
| 107.08 | 108.15 | 106.45 | 107.98 | +0.36% | |
| 111.17 | 111.17 | 107.51 | 107.59 | -2.66% | |
| 110.22 | 111.23 | 109.49 | 110.53 | +0.37% | |
| 108.12 | 110.19 | 107.61 | 110.12 | +2.49% | |
| 106.16 | 107.76 | 106.08 | 107.44 | +0.67% | |
| 106.24 | 107.72 | 106.17 | 106.73 | -0.06% | |
| 107.80 | 107.80 | 106.15 | 106.79 | -0.66% | |
| 108.32 | 108.68 | 107.45 | 107.50 | -0.55% | |
| 108.61 | 109.24 | 107.86 | 108.09 | -0.91% | |
| 108.08 | 109.74 | 108.00 | 109.08 | +1.80% | |
| 106.20 | 107.21 | 105.72 | 107.15 | +1.34% | |
| 106.17 | 107.16 | 105.59 | 105.73 | -0.09% | |
| 105.69 | 106.15 | 105.16 | 105.83 | -0.21% | |
| 106.78 | 106.90 | 105.66 | 106.05 | -1.02% | |
| 108.20 | 109.23 | 106.93 | 107.14 | -1.18% | |
| 106.42 | 109.35 | 106.02 | 108.42 | +2.20% | |
| 105.97 | 106.78 | 105.46 | 106.09 | +0.16% | |
| 105.11 | 106.64 | 104.66 | 105.92 | +1.00% | |
| 103.08 | 104.99 | 102.84 | 104.87 | +1.73% | |
| 103.09 | 103.40 | 102.50 | 103.09 | +0.45% | |
| 103.61 | 103.75 | 102.27 | 102.63 | -1.64% | |
| 105.51 | 106.09 | 104.08 | 104.34 | -0.99% | |
| 105.58 | 106.07 | 104.40 | 105.38 | -1.04% | |
| 104.14 | 106.60 | 104.00 | 106.49 | +2.69% | |
| 103.69 | 104.28 | 102.15 | 103.70 | -0.13% | |
| 106.38 | 107.00 | 102.85 | 103.84 | -9.15% | |
| 115.19 | 116.87 | 113.99 | 114.30 | -0.78% | |
| 116.30 | 116.31 | 114.48 | 115.20 | +0.76% | |
| 114.33 | 115.18 | 113.92 | 114.33 | -0.82% | |
| 115.66 | 116.45 | 114.64 | 115.27 | -0.39% | |
| 116.17 | 116.32 | 114.81 | 115.72 | -0.25% | |
| 112.37 | 116.05 | 112.28 | 116.01 | +2.43% | |
| 112.44 | 113.34 | 112.19 | 113.26 | +0.53% | |
| 111.08 | 112.70 | 110.76 | 112.66 | +0.72% | |
| 110.61 | 112.29 | 110.50 | 111.85 | -0.20% | |
| 114.07 | 114.56 | 111.04 | 112.07 | -0.24% | |
| 112.45 | 113.16 | 111.36 | 112.34 | +0.71% | |
| 109.01 | 111.68 | 108.56 | 111.55 | +0.76% | |
| 113.10 | 113.29 | 110.16 | 110.71 | -0.44% | |
| 110.52 | 111.91 | 109.89 | 111.20 | +0.09% | |
| 111.61 | 113.03 | 110.44 | 111.10 | -2.73% | |
| 113.23 | 114.69 | 112.45 | 114.22 | +0.99% | |
| 113.96 | 116.03 | 112.84 | 113.10 | +1.22% | |
| 109.92 | 112.51 | 109.89 | 111.74 | +2.07% | |
| 108.12 | 109.60 | 108.01 | 109.47 | +0.99% | |
| 107.51 | 108.56 | 106.79 | 108.40 | -0.85% | |
| 109.53 | 110.00 | 108.72 | 109.33 | -0.96% | |
| 111.51 | 111.80 | 109.89 | 110.39 | -1.61% | |
| 113.96 | 114.40 | 112.14 | 112.20 | -1.79% | |
| 116.96 | 118.09 | 113.60 | 114.24 | -0.62% | |
| 113.76 | 115.59 | 113.56 | 114.95 | +2.15% | |
| 113.25 | 114.73 | 112.07 | 112.53 | -1.03% | |
| 115.08 | 115.88 | 113.50 | 113.70 | -0.94% | |
| 114.73 | 115.54 | 114.01 | 114.78 | +0.77% | |
| 111.95 | 114.16 | 111.93 | 113.90 | +1.51% | |
| 111.24 | 112.76 | 111.04 | 112.21 | -0.79% | |
| 113.15 | 113.86 | 111.81 | 113.10 | +1.40% | |
| 112.97 | 113.50 | 111.30 | 111.54 | +0.80% | |
| 111.40 | 112.37 | 109.37 | 110.65 | -1.06% | |
| 109.33 | 112.45 | 109.16 | 111.84 | +2.78% | |
| 110.13 | 110.71 | 107.25 | 108.82 | -3.92% | |
| 113.97 | 114.61 | 112.93 | 113.26 | -1.17% | |
| 116.47 | 116.80 | 114.20 | 114.60 | -0.94% | |
| 117.29 | 117.88 | 115.09 | 115.69 | -0.08% | |
| 117.47 | 118.58 | 115.38 | 115.78 | -2.71% | |
| 119.56 | 120.40 | 118.93 | 119.00 | -0.35% | |
| 119.71 | 120.25 | 116.34 | 119.42 | +1.91% | |
| 116.96 | 118.40 | 116.95 | 117.18 | 0.00% | |
| 118.20 | 118.48 | 116.80 | 117.18 | -0.80% | |
| 119.58 | 121.01 | 117.45 | 118.13 | -2.40% | |
| 121.14 | 122.94 | 119.88 | 121.03 | +0.17% | |
| 119.74 | 121.49 | 118.58 | 120.82 | -0.18% | |
| 120.59 | 121.61 | 119.53 | 121.04 | +0.45% | |
| 120.57 | 121.86 | 119.46 | 120.50 | -0.07% | |
| 119.71 | 120.82 | 117.53 | 120.59 | +1.44% | |
| 120.38 | 120.50 | 118.00 | 118.88 | -0.79% | |
| 118.25 | 120.18 | 118.15 | 119.83 | +0.80% | |
| 118.35 | 120.89 | 118.10 | 118.88 | +0.97% | |
| 119.90 | 119.94 | 117.29 | 117.74 | +0.73% | |
| 113.10 | 117.29 | 112.96 | 116.89 | +3.39% | |
| 113.87 | 114.57 | 112.73 | 113.06 | -1.34% | |
| 114.73 | 115.98 | 113.56 | 114.60 | -0.99% | |
| 118.11 | 119.08 | 114.71 | 115.75 | -2.65% | |
| 118.96 | 119.17 | 117.33 | 118.90 | +0.30% | |
| 118.33 | 119.43 | 118.04 | 118.54 | -0.03% | |
| 120.69 | 121.05 | 117.92 | 118.57 | -1.41% | |
| 121.34 | 121.95 | 118.91 | 120.27 | -0.88% | |
| 124.41 | 125.80 | 120.39 | 121.34 | -7.27% | |
| 132.91 | 133.65 | 130.33 | 130.85 | -2.50% | |
| 132.94 | 135.16 | 132.06 | 134.20 | +0.64% | |
| 131.52 | 133.47 | 131.13 | 133.34 | +1.44% | |
| 133.69 | 133.95 | 130.79 | 131.45 | -0.76% | |
| 131.36 | 132.78 | 130.86 | 132.46 | +0.75% | |
| 129.19 | 132.53 | 128.77 | 131.47 | +0.86% | |
| 128.08 | 131.12 | 127.72 | 130.35 | +2.16% | |
| 130.18 | 130.60 | 126.38 | 127.59 | -2.18% | |
| 130.32 | 131.41 | 130.25 | 130.43 | +0.18% | |
| 129.90 | 130.60 | 128.67 | 130.20 | +0.09% | |
| 130.86 | 131.15 | 129.53 | 130.08 | -0.54% | |
| 130.51 | 131.73 | 130.30 | 130.79 | +0.35% | |
| 130.41 | 131.75 | 129.68 | 130.33 | -0.97% | |
| 131.92 | 133.37 | 130.98 | 131.60 | -0.25% | |
| 128.02 | 132.43 | 127.95 | 131.93 | +3.06% | |
| 126.68 | 128.08 | 125.91 | 128.01 | +0.33% | |
| 129.34 | 129.77 | 126.78 | 127.59 | 0.00% | |
| 129.62 | 129.81 | 127.40 | 127.59 | -1.79% | |
| 131.94 | 132.12 | 129.28 | 129.92 | -1.60% | |
| 130.57 | 132.46 | 130.49 | 132.03 | +1.58% | |
| 130.00 | 130.45 | 128.84 | 129.98 | +0.29% | |
| 127.83 | 129.77 | 127.48 | 129.60 | +1.31% | |
| 127.87 | 129.47 | 127.32 | 127.92 | +0.33% | |
| 124.57 | 127.57 | 123.37 | 127.50 | +2.15% | |
| 124.33 | 125.94 | 123.97 | 124.82 | +0.05% | |
| 124.63 | 125.07 | 123.18 | 124.76 | -0.23% | |
| 123.15 | 125.20 | 122.55 | 125.05 | +0.39% | |
| 126.29 | 126.30 | 123.95 | 124.57 | -1.74% | |
| 128.72 | 128.93 | 126.22 | 126.77 | -1.83% | |
| 127.09 | 129.69 | 126.82 | 129.13 | +1.47% | |
| 122.28 | 127.30 | 121.33 | 127.26 | +3.89% | |
| 126.19 | 126.36 | 121.79 | 122.49 | -3.39% | |
| 125.81 | 126.98 | 125.37 | 126.79 | +0.79% | |
| 125.15 | 125.90 | 124.15 | 125.79 | +0.84% | |
| 123.80 | 125.23 | 123.13 | 124.74 | +0.37% | |
| 123.43 | 125.00 | 122.84 | 124.28 | +0.63% | |
| 123.71 | 125.26 | 123.14 | 123.50 | +0.50% | |
| 122.03 | 124.27 | 121.82 | 122.89 | +0.58% | |
| 123.61 | 123.80 | 121.79 | 122.18 | -0.72% | |
| 122.81 | 123.49 | 121.78 | 123.06 | +0.83% | |
| 120.63 | 124.11 | 120.49 | 122.05 | +1.10% | |
| 120.48 | 121.13 | 119.05 | 120.72 | +1.43% | |
| 120.63 | 121.30 | 118.02 | 119.02 | -1.71% | |
| 122.40 | 122.75 | 119.27 | 121.09 | -0.73% | |
| 124.33 | 124.61 | 121.83 | 121.98 | -2.48% | |
| 126.65 | 127.19 | 124.86 | 125.08 | -0.72% | |
| 126.76 | 126.98 | 124.83 | 125.99 | -0.42% | |
| 125.39 | 126.69 | 124.97 | 126.52 | +0.95% | |
| 122.30 | 125.39 | 122.28 | 125.33 | +1.49% | |
| 125.31 | 125.49 | 123.05 | 123.49 | -1.30% | |
| 124.21 | 126.10 | 123.35 | 125.12 | +0.63% | |
| 123.69 | 124.51 | 122.50 | 124.34 | +0.44% | |
| 122.50 | 124.19 | 121.62 | 123.80 | +0.40% | |
| 125.38 | 125.68 | 121.65 | 123.31 | -3.52% | |
| 127.11 | 128.17 | 126.24 | 127.81 | -0.08% | |
| 126.52 | 128.37 | 125.67 | 127.91 | +0.64% | |
| 127.46 | 128.75 | 127.05 | 127.10 | -0.66% | |
| 125.52 | 128.60 | 125.15 | 127.95 | +2.84% | |
| 125.98 | 127.33 | 123.94 | 124.42 | -1.06% | |
| 126.61 | 127.40 | 125.42 | 125.75 | -0.79% | |
| 125.90 | 128.04 | 124.91 | 126.75 | +0.75% | |
| 123.52 | 126.80 | 122.96 | 125.81 | +2.29% | |
| 123.00 | 123.48 | 121.05 | 122.99 | -1.51% | |
| 128.50 | 130.10 | 124.40 | 124.87 | -1.38% | |
| 128.13 | 128.87 | 125.77 | 126.62 | -1.73% | |
| 133.11 | 134.69 | 128.16 | 128.85 | -3.76% | |
| 132.70 | 134.65 | 131.75 | 133.89 | +0.19% | |
| 129.38 | 134.49 | 129.31 | 133.64 | +3.78% | |
| 126.70 | 129.74 | 126.63 | 128.77 | +1.63% | |
| 128.94 | 129.34 | 126.39 | 126.70 | -1.80% | |
| 131.42 | 131.79 | 128.09 | 129.02 | -1.65% | |
| 127.29 | 131.70 | 127.05 | 131.18 | +3.34% | |
| 128.58 | 129.60 | 126.56 | 126.94 | -0.83% | |
| 128.13 | 129.41 | 127.09 | 128.00 | +0.23% | |
| 123.65 | 128.17 | 123.65 | 127.71 | +2.94% | |
| 119.50 | 124.20 | 119.05 | 124.06 | +4.13% | |
| 116.91 | 119.41 | 116.60 | 119.14 | +1.47% | |
| 116.45 | 117.66 | 116.07 | 117.41 | +0.72% | |
| 116.64 | 117.46 | 115.87 | 116.57 | -0.32% | |
| 117.50 | 117.63 | 115.48 | 116.94 | -0.60% | |
| 117.81 | 118.85 | 117.39 | 117.64 | -0.08% | |
| 118.17 | 118.61 | 117.14 | 117.73 | -0.08% | |
| 119.29 | 119.52 | 117.65 | 117.83 | -1.28% | |
| 118.08 | 120.49 | 117.55 | 119.36 | +0.55% | |
| 120.89 | 121.62 | 117.61 | 118.71 | -0.83% | |
| 118.67 | 120.60 | 116.90 | 119.70 | +0.42% | |
| 119.98 | 120.87 | 118.73 | 119.20 | -0.70% | |
| 120.19 | 121.24 | 119.03 | 120.04 | -0.27% | |
| 117.89 | 120.51 | 117.73 | 120.36 | +2.03% | |
| 117.50 | 118.84 | 116.41 | 117.97 | +3.00% | |
| 112.26 | 115.46 | 112.26 | 114.53 | +1.29% | |
| 111.29 | 113.47 | 109.81 | 113.07 | +0.31% | |
| 114.19 | 114.73 | 112.10 | 112.72 | -1.42% | |
| 112.40 | 114.79 | 111.99 | 114.34 | +1.45% | |
| 112.82 | 113.73 | 112.15 | 112.71 | -0.04% | |
| 111.43 | 112.79 | 111.12 | 112.76 | +1.21% | |
| 111.73 | 112.25 | 111.32 | 111.41 | -0.46% | |
| 111.89 | 112.69 | 111.84 | 111.92 | -0.54% | |
| 111.59 | 112.78 | 111.57 | 112.53 | +0.71% | |
| 111.72 | 111.97 | 111.36 | 111.74 | +0.12% | |
| 110.90 | 111.71 | 110.55 | 111.61 | +0.64% | |
| 111.99 | 112.35 | 110.70 | 110.90 | -1.51% | |
| 114.01 | 114.32 | 112.22 | 112.60 | -1.54% | |
| 115.14 | 115.28 | 113.53 | 114.36 | -0.41% | |
| 115.01 | 116.48 | 114.61 | 114.83 | -0.72% | |
| 115.20 | 116.39 | 115.07 | 115.66 | +0.21% | |
| 116.58 | 116.88 | 114.95 | 115.42 | -1.17% | |
| 116.93 | 117.45 | 115.64 | 116.79 | +0.08% | |
| 115.26 | 116.95 | 115.02 | 116.70 | +1.02% | |
| 113.14 | 115.87 | 112.85 | 115.52 | +2.07% | |
| 115.35 | 116.23 | 112.99 | 113.18 | -1.63% | |
| 113.95 | 115.72 | 113.02 | 115.06 | +1.32% | |
| 114.57 | 114.99 | 112.30 | 113.56 | -1.35% | |
| 114.73 | 116.27 | 114.68 | 115.11 | +0.24% | |
| 113.62 | 114.89 | 113.16 | 114.84 | +0.38% | |
| 112.50 | 114.89 | 112.22 | 114.41 | +1.78% | |
| 111.47 | 112.65 | 110.79 | 112.41 | +0.79% | |
| 110.51 | 111.76 | 110.36 | 111.53 | +0.92% | |
| 109.30 | 110.70 | 109.00 | 110.51 | +1.29% | |
| 107.20 | 109.59 | 107.17 | 109.10 | +1.96% | |
| 104.61 | 107.42 | 104.23 | 107.00 | +2.83% | |
| 105.36 | 106.27 | 103.76 | 104.06 | -1.20% | |
| 107.98 | 108.15 | 104.72 | 105.32 | -1.67% | |
| 103.94 | 107.91 | 102.68 | 107.11 | +6.46% | |
| 101.58 | 101.71 | 99.68 | 100.61 | -0.77% | |
| 102.98 | 103.34 | 101.38 | 101.39 | -1.52% | |
| 102.58 | 103.32 | 102.10 | 102.95 | +0.46% | |
| 100.20 | 102.49 | 98.88 | 102.48 | -0.06% | |
| 103.59 | 103.93 | 102.02 | 102.54 | -0.87% | |
| 103.35 | 103.60 | 102.66 | 103.44 | 0.00% | |
| 102.50 | 103.74 | 102.32 | 103.44 | +1.00% | |
| 102.15 | 102.67 | 101.60 | 102.42 | -0.17% | |
| 102.13 | 102.97 | 101.73 | 102.59 | +0.89% | |
| 101.34 | 101.93 | 100.03 | 101.68 | +0.21% | |
| 101.74 | 102.68 | 100.85 | 101.47 | -0.78% | |
| 102.13 | 102.62 | 101.46 | 102.27 | +0.67% | |
| 100.82 | 101.80 | 100.40 | 101.59 | +0.41% | |
| 101.70 | 102.10 | 100.18 | 101.18 | -1.03% | |
| 102.20 | 103.37 | 101.96 | 102.23 | -0.22% | |
| 102.91 | 103.67 | 102.11 | 102.46 | -0.69% | |
| 104.06 | 104.14 | 103.05 | 103.17 | -1.24% | |
| 106.34 | 106.36 | 104.15 | 104.47 | -1.60% | |
| 107.07 | 107.17 | 105.51 | 106.17 | -0.65% | |
| 107.35 | 107.57 | 105.78 | 106.86 | -0.26% | |
| 106.55 | 107.77 | 105.66 | 107.14 | +0.87% | |
| 107.33 | 107.48 | 106.18 | 106.22 | -0.78% | |
| 107.85 | 108.25 | 106.61 | 107.05 | -0.63% | |
| 107.17 | 108.20 | 106.22 | 107.73 | +1.18% | |
| 109.20 | 109.58 | 105.66 | 106.47 | -2.35% | |
| 107.32 | 109.56 | 107.30 | 109.03 | +1.70% | |
| 104.05 | 107.92 | 102.89 | 107.21 | +4.98% | |
| 101.37 | 102.45 | 101.07 | 102.12 | +0.27% | |
| 102.05 | 103.63 | 101.52 | 101.84 | +0.07% | |
| 103.13 | 103.45 | 100.37 | 101.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the WMT chart for longer ranges.