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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
wmt · 日线历史（复权）· FMP · 截至 2026年6月5日
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.
关于价格历史与 OHLCV 数据
Walmart Inc.（WMT）所属板块为 Consumer Defensive，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $118.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
WMT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
WMT 历史股价FMP 日线复权 OHLCV