Walmart Inc.
WMTNASDAQConsumer Defensive● Active
$118.88
+$1.14(+0.97%)
Market Cap$946.1B
P/E Ratio—
52W High$135.16
52W Low$93.43
Walmart Inc. (WMT) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
wmt · EOD price history · split-adj. · FMP · as of Jun 5, 2026
5-Year High5Y
$135.16
May 19, 2026
-12.0% from here
5-Year Low5Y
$39.09
May 20, 2022
+204.1% from low
IPO Priceadj.
$0.0215
Aug 25, 1972
+553.2K% since IPO
1 Year Ago
$97.45
Jun 9, 2025
+22.0% in 1Y
5 Years Ago
$46.61
Jun 8, 2021
+155.1% in 5Y
10 Years Ago
$23.76
Jun 8, 2016
+400.3% in 10Y
Historical Price Data · WMT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $118.35 | $120.89 | $118.10 | $118.88 | $118.88 | 36.6M | +0.45% |
| Jun 4, 2026 | $119.90 | $119.94 | $117.29 | $117.74 | $117.74 | 22.9M | -1.80% |
| Jun 3, 2026 | $113.10 | $117.29 | $112.96 | $116.89 | $116.89 | 32.9M | +3.35% |
| Jun 2, 2026 | $113.87 | $114.57 | $112.73 | $113.06 | $113.06 | 27.4M | -0.71% |
| Jun 1, 2026 | $114.73 | $115.98 | $113.56 | $114.60 | $114.60 | 26.2M | -0.11% |
| May 29, 2026 | $118.11 | $119.08 | $114.71 | $115.75 | $115.75 | 42.2M | -2.00% |
| May 28, 2026 | $118.96 | $119.17 | $117.33 | $118.90 | $118.90 | 21.6M | -0.05% |
| May 27, 2026 | $118.33 | $119.43 | $118.04 | $118.54 | $118.54 | 22.1M | +0.18% |
| May 26, 2026 | $120.69 | $121.05 | $117.92 | $118.57 | $118.57 | 28.8M | -1.76% |
| May 22, 2026 | $121.34 | $121.95 | $118.91 | $120.27 | $120.27 | 30.3M | -0.88% |
| May 21, 2026 | $124.41 | $125.80 | $120.39 | $121.34 | $121.34 | 53.0M | -2.47% |
| May 20, 2026 | $132.91 | $133.65 | $130.33 | $130.85 | $130.85 | 28.5M | -1.55% |
| May 19, 2026 | $132.94 | $135.16 | $132.06 | $134.20 | $134.20 | 17.0M | +0.95% |
| May 18, 2026 | $131.52 | $133.47 | $131.13 | $133.34 | $133.34 | 17.2M | +1.38% |
| May 15, 2026 | $133.69 | $133.95 | $130.79 | $131.45 | $131.45 | 25.3M | -1.68% |
| May 14, 2026 | $131.35 | $132.78 | $130.86 | $132.46 | $132.46 | 14.2M | +0.85% |
| May 13, 2026 | $129.19 | $132.53 | $128.77 | $131.47 | $131.47 | 13.8M | +1.76% |
| May 12, 2026 | $128.07 | $131.12 | $127.72 | $130.35 | $130.35 | 17.9M | +1.78% |
| May 11, 2026 | $130.18 | $130.60 | $126.38 | $127.59 | $127.59 | 18.7M | -1.99% |
| May 8, 2026 | $130.32 | $131.41 | $130.25 | $130.43 | $130.43 | 15.2M | +0.08% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · WMT
Jan 1 → Dec 31 · 6 years2026+6.7%$111.43 → $118.88
+6.7%
2025+23.8%$89.98 → $111.41
+23.8%
2024+72.4%$52.42 → $90.35
+72.4%
2023+10.6%$47.52 → $52.55
+10.6%
2022-1.5%$48.00 → $47.26
-1.5%
2021+3.8%$46.45 → $48.23
+3.8%
Best Year2024 · +72.4%
Worst Year2022 · -1.5%
Positive Years5 / 6
Avg Annual Return+19.3%
6Y Total Return+155.9%
6Y CAGR~+17.0% / yr
Similar Companies in Consumer Defensive
View sector
Costco Wholesale Corporation
COST
$971.87+0.00%
Mkt Cap $431.0B
The Coca-Cola Company
KO
$79.48+0.00%
Mkt Cap $342.0B
The Procter & Gamble Company
PG
$146.54+0.00%
Mkt Cap $341.2B
Philip Morris International Inc.
PM
$178.29+0.00%
Mkt Cap $277.9B
PepsiCo, Inc.
PEP
$141.92+0.00%
Mkt Cap $194.0B
Anheuser-Busch InBev SA/NV
BUD
$78.50+0.00%
Mkt Cap $151.9B
British American Tobacco p.l.c.
BTI
$59.72+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.72+0.00%
Mkt Cap $122.8B
Altria Group, Inc.
MO
$72.19+0.00%
Mkt Cap $120.5B
Monster Beverage Corporation
MNST
$89.55+0.00%
Mkt Cap $87.6BWhat If You Invested in WMT?
If you invested $1,000 in WMT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5,003
Total Return+400.3%
CAGR~+17.5% / yr
Profit+$4,003
Based on Jun 8, 2016 · $23.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Walmart Inc. (WMT) is classified under Consumer Defensive and trades on NASDAQ. The quote snapshot on this page shows a last price of $118.88. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
WMT price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
WMT historical stock pricesFMP EOD datasplit-adjusted OHLCV