Wal-Mart Stores, Inc. (WMT)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	86.28	89.88	86.28	87.26	32,993,533	87.26
4/02/2025	88.20	90.14	88.12	89.76	19,321,190	89.76
4/01/2025	87.54	89.11	87.37	88.83	22,078,632	88.83
3/31/2025	84.76	88.20	84.37	87.79	30,266,190	87.79
3/28/2025	85.43	85.83	84.70	85.15	14,790,611	85.15
3/27/2025	84.78	86.11	84.78	85.63	16,779,399	85.63
3/26/2025	85.19	85.56	84.57	85.21	27,239,350	85.21
3/25/2025	86.76	87.31	84.62	84.76	27,898,088	84.76
3/24/2025	86.47	87.65	86.35	87.49	17,898,331	87.49
3/21/2025	85.28	86.23	84.78	85.98	26,798,224	85.98
3/20/2025	85.81	87.08	85.52	85.81	18,183,018	85.58
3/19/2025	85.95	86.78	85.62	86.33	24,551,702	86.09
3/18/2025	87.44	87.67	85.50	85.59	17,848,692	85.36
3/17/2025	85.13	87.98	84.98	87.46	26,293,252	87.22
3/14/2025	84.96	85.37	84.06	85.35	38,293,742	85.12
3/13/2025	84.94	85.45	83.87	84.50	31,505,865	84.27
3/12/2025	87.88	89.10	84.88	85.20	33,289,180	84.97
3/11/2025	87.29	89.34	87.14	87.44	28,683,589	87.20
3/10/2025	89.76	90.23	86.61	87.82	35,134,191	87.58
3/07/2025	93.94	93.95	90.76	91.72	35,913,208	91.47
3/06/2025	94.80	96.19	94.18	94.64	20,076,199	94.38
3/05/2025	94.97	96.39	94.75	95.98	17,623,059	95.72
3/04/2025	95.76	97.05	94.46	94.97	25,207,439	94.71
3/03/2025	97.98	99.49	96.83	97.59	18,340,908	97.32
2/28/2025	97.79	98.86	97.17	98.61	25,451,302	98.34
2/27/2025	95.90	98.04	95.81	96.79	16,602,160	96.52
2/26/2025	97.70	98.72	96.07	96.20	19,045,912	95.94
2/25/2025	94.35	97.91	94.24	97.69	29,308,624	97.42
2/24/2025	94.18	94.64	92.12	93.67	29,722,421	93.41
2/21/2025	96.53	96.85	94.11	94.78	36,048,488	94.52
2/20/2025	98.78	100.12	96.68	97.21	55,363,849	96.94
2/19/2025	103.85	104.20	102.55	104.00	18,418,566	103.72
2/18/2025	103.72	103.99	102.51	103.78	18,244,143	103.50
2/14/2025	105.30	105.30	103.60	104.04	14,109,487	103.75
2/13/2025	104.00	105.24	103.53	105.05	12,579,237	104.76
2/12/2025	102.12	103.90	102.04	103.61	15,148,148	103.33
2/11/2025	102.62	102.85	101.85	102.47	12,019,366	102.19
2/10/2025	101.95	102.93	101.25	102.92	15,256,953	102.64
2/07/2025	103.00	103.11	101.11	101.15	12,451,107	100.87
2/06/2025	102.53	103.02	101.94	102.85	13,082,762	102.57
2/05/2025	100.65	102.58	100.54	102.46	15,903,705	102.18
2/04/2025	99.97	100.95	99.69	100.77	15,195,190	100.49
2/03/2025	96.77	99.79	96.47	99.54	20,448,215	99.27
1/31/2025	99.00	99.00	97.70	98.16	16,413,940	97.89
1/30/2025	97.69	98.93	97.42	98.65	11,001,127	98.38
1/29/2025	97.42	98.17	97.22	97.50	11,254,610	97.23
1/28/2025	97.23	97.84	96.73	97.29	14,636,609	97.02
1/27/2025	95.90	97.46	94.82	97.40	18,871,308	97.13
1/24/2025	93.54	95.01	93.45	94.76	14,973,832	94.50
1/23/2025	92.96	93.81	92.32	93.81	14,185,263	93.55
1/22/2025	93.77	94.00	92.52	93.23	15,561,631	92.97
1/21/2025	92.48	94.24	92.31	93.08	23,232,906	92.83
1/17/2025	92.07	92.26	91.05	91.94	15,937,188	91.69
1/16/2025	91.50	91.72	90.12	91.30	13,261,085	91.05
1/15/2025	91.07	91.72	90.81	91.34	17,624,049	91.09
1/14/2025	91.86	91.98	90.56	90.79	13,546,559	90.54
1/13/2025	92.12	92.43	91.10	91.53	18,607,943	91.28
1/10/2025	92.49	93.58	92.20	93.00	18,140,892	92.75
1/08/2025	91.11	91.84	90.82	91.80	13,453,662	91.55
1/07/2025	91.70	91.94	90.45	90.81	11,234,506	90.56
1/06/2025	90.83	92.47	90.70	91.43	14,515,405	91.18