| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 21 2025 | $96.53 | $96.79 | $94.12 | $94.78 | 34,735,708 |
February 20 2025 | $98.78 | $100.12 | $96.68 | $97.21 | 55,363,100 |
February 19 2025 | $103.85 | $104.20 | $102.55 | $104.00 | 18,418,100 |
February 18 2025 | $103.72 | $103.99 | $102.51 | $103.78 | 18,229,100 |
February 14 2025 | $105.30 | $105.30 | $103.60 | $104.04 | 14,099,800 |
February 13 2025 | $104.00 | $105.24 | $103.53 | $105.05 | 12,604,400 |
February 12 2025 | $102.12 | $103.90 | $102.04 | $103.61 | 15,162,100 |
February 11 2025 | $102.62 | $102.85 | $101.85 | $102.47 | 11,953,600 |
February 10 2025 | $101.95 | $102.93 | $101.25 | $102.92 | 15,274,600 |
February 07 2025 | $103.00 | $103.11 | $101.11 | $101.15 | 12,451,100 |
February 06 2025 | $102.53 | $103.02 | $101.94 | $102.85 | 13,088,500 |
February 05 2025 | $100.65 | $102.58 | $100.54 | $102.46 | 15,926,700 |
February 04 2025 | $99.97 | $100.95 | $99.69 | $100.77 | 15,201,200 |
February 03 2025 | $96.77 | $99.79 | $96.47 | $99.54 | 20,484,200 |
January 31 2025 | $99.00 | $99.00 | $97.70 | $98.16 | 16,413,900 |
January 30 2025 | $97.69 | $98.93 | $97.42 | $98.65 | 11,012,200 |
January 29 2025 | $97.43 | $98.17 | $97.22 | $97.50 | 11,261,400 |
January 28 2025 | $97.23 | $97.84 | $96.73 | $97.29 | 14,641,600 |
January 27 2025 | $95.90 | $97.46 | $94.82 | $97.40 | 18,880,600 |
January 24 2025 | $93.54 | $95.01 | $93.46 | $94.76 | 14,973,800 |
January 23 2025 | $92.96 | $93.81 | $92.32 | $93.81 | 14,198,400 |
January 22 2025 | $93.77 | $94.00 | $92.52 | $93.23 | 15,567,100 |
January 21 2025 | $92.48 | $94.24 | $92.31 | $93.08 | 23,247,500 |
January 17 2025 | $92.07 | $92.26 | $91.05 | $91.94 | 15,868,200 |
January 16 2025 | $91.50 | $91.72 | $90.12 | $91.30 | 13,267,700 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
