WMT weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.43 |
| 2017 | -1.76 |
| 2017 | -1.37 |
| 2017 | -2.01 |
| 2017 | 1.33 |
| 2017 | 2.49 |
| 2017 | 1.54 |
| 2017 | 1.64 |
| 2017 | -3.11 |
| 2017 | 0.17 |
| 2017 | -0.13 |
| 2017 | -0.77 |
| 2017 | 3.71 |
| 2017 | 1.12 |
| 2017 | 0.21 |
| 2017 | 2.42 |
| 2017 | 0.12 |
| 2017 | 1.88 |
| 2017 |
In the last 52 weeks, WMT increased in 30 and decreased in 22. The average return for this period was +0.60%, while the median return was +0.64%. Maximum gain was +15.65% on 2025-04-11 and maximum loss was -8.62% on 2025-02-21.
Total : 52 Weeks
In the last 52 weeks, WMT increased in 30 and decreased in 22. The average return for this period was +0.60%, while the median return was +0.64%. Maximum gain was +15.65% on 2025-04-11 and maximum loss was -8.62% on 2025-02-21.
In the last 52 weeks, WMT increased in 30 and decreased in 22. The average return for this period was +0.60%, while the median return was +0.64%. Maximum gain was +15.65% on 2025-04-11 and maximum loss was -8.62% on 2025-02-21.
| 2025-12-26 | 114.0 | 111.7 | -2.0% |
| 2025-12-19 | 116.9 | 114.4 | -2.2% |
| 2025-12-12 | 114.6 | 116.7 | +1.9% |
| 2025-12-05 | 110.5 | 115.1 | +4.2% |
| 2025-11-28 | 105.4 | 110.5 | +4.9% |
| 2025-11-21 | 102.6 | 105.3 | +2.7% |
| 2025-11-14 | 102.2 | 102.5 | +0.3% |
| 2025-11-07 | 100.8 | 102.6 | +1.8% |
| 2025-10-31 | 106.3 | 101.2 | -4.9% |
| 2025-10-24 | 107.9 | 106.2 | -1.6% |
| 2025-10-17 | 101.4 | 107.7 | +6.3% |
| 2025-10-10 | 101.9 | 101.8 | -0.0% |
| 2025-10-03 | 103.1 | 102.1 | -1.0% |
| 2025-09-26 | 102.5 | 103.2 | +0.7% |
| 2025-09-19 | 103.7 | 102.3 | -1.3% |
| 2025-09-12 | 100.9 | 103.5 | +2.6% |
| 2025-09-05 | 97.2 | 100.5 | +3.4% |
| 2025-08-29 | 97.0 | 97.0 | -0.0% |
| 2025-08-22 | 100.0 | 96.8 | -3.2% |
| 2025-08-15 | 103.9 | 100.0 | -3.8% |
| 2025-08-08 | 98.2 | 103.7 | +5.6% |
| 2025-08-01 | 97.3 | 98.5 | +1.2% |
| 2025-07-25 | 95.3 | 97.5 | +2.3% |
| 2025-07-18 | 94.5 | 95.1 | +0.6% |
| 2025-07-11 | 98.2 | 94.4 | -3.9% |
| 2025-07-03 | 97.2 | 98.4 | +1.2% |
| 2025-06-27 | 95.9 | 97.3 | +1.4% |
| 2025-06-20 | 94.8 | 96.1 | +1.4% |
| 2025-06-13 | 97.4 | 94.4 | -3.0% |
| 2025-06-06 | 98.8 | 97.5 | -1.4% |
| -1.02 |
| 2017 | 3.92 |
| 2017 | -0.69 |
| 2017 | 2.08 |
| 2017 | -0.23 |
| 2017 | -5.25 |
| 2017 | -0.72 |
| 2017 | 1 |
| 2017 | -0.67 |
| 2017 | 1.6 |
| 2017 | -0.2 |
| 2017 | 4.97 |
| 2017 | 0.83 |
| 2017 | -0.22 |
| 2017 | -1.56 |
| 2017 | -0.61 |
| 2017 | -0.08 |
| 2017 | 1.19 |
| 2017 | 1.55 |
| 2017 | -0.86 |
| 2017 | -0.99 |
| 2017 | 1.39 |
| 2017 | 8.94 |
| 2017 | 1 |
| 2017 | 0.96 |
| 2017 | 1.98 |
| 2017 | 1.68 |
| 2017 | 7.05 |
| 2017 | 0.19 |
| 2017 | 0.53 |
| 2017 | -1.23 |
| 2017 | 0.15 |
| 2017 | 0.86 |
| 2017 | 0.43 |
| 2018 | 0.85 |
| 2018 | 0.6 |
| 2018 | 3.2 |
| 2018 | 3.73 |
| 2018 | -3.36 |
| 2018 | -3.92 |
| 2018 | 4.64 |
| 2018 | -4.24 |
| 2018 | -4.46 |
| 2018 | 0.65 |
| 2018 | 0.51 |
| 2018 | -3.95 |
| 2018 | 3.2 |
| 2018 | -1.47 |
| 2018 | -0.97 |
| 2018 | 0.9 |
| 2018 | 0.48 |
| 2018 | -0.44 |
| 2018 | -4.7 |
| 2018 | -0.29 |
| 2018 | -2 |
| 2018 | 1.24 |
| 2018 | 1.04 |
| 2018 | -0.85 |
| 2018 | 2.13 |
| 2018 | 1.24 |
| 2018 | -1.33 |
| 2018 | 3.18 |
| 2018 | 0.48 |
| 2018 | 0.55 |
| 2018 | 1.84 |
| 2018 | 0.97 |
| 2018 | 8.48 |
| 2018 | -2.79 |
| 2018 | 0.63 |
| 2018 | 0.03 |
| 2018 | -1.59 |
| 2018 | 1.23 |
| 2018 | -1.6 |
| 2018 | -1.05 |
| 2018 | 1.67 |
| 2018 | 2.79 |
| 2018 | 1.63 |
| 2018 | 1.84 |
| 2018 | 4.33 |
| 2018 | -7.42 |
| 2018 | -2.91 |
| 2018 | 2.04 |
| 2018 | -4.93 |
| 2018 | -1.83 |
| 2018 | -4.51 |
| 2018 | 6.45 |
| 2019 | 0.84 |
| 2019 | 1.28 |
| 2019 | 3.46 |
| 2019 | -0.22 |
| 2019 | -2.77 |
| 2019 | 1.82 |
| 2019 | 4.55 |
| 2019 | -2.78 |
| 2019 | -2.19 |
| 2019 | -0.55 |
| 2019 | 0.4 |
| 2019 | -0.03 |
| 2019 | -0.28 |
| 2019 | 0.86 |
| 2019 | 3.14 |
| 2019 | 1.84 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 114.68 | 115.53 | 114.01 | 114.78 | — |
| 2026-07-10 | 111.96 | 114.16 | 111.93 | 113.9 | — |
| 2026-07-09 | 111.26 | 112.76 | 111.04 | 112.21 | — |
| 2026-07-08 | 113.15 | 113.86 | 111.81 | 113.1 | — |
| 2026-07-07 | 112.97 | 113.5 | 111.3 | 111.54 | — |
| 2026-07-06 | 111.5 | 112.37 | 109.37 | 110.65 | — |
| 2026-07-02 | 109.33 | 112.45 | 109.16 | 111.84 | — |
| 2026-07-01 | 110 | 110.71 | 107.25 | 108.82 | — |
| 2026-06-30 | 113.97 | 114.61 | 112.93 | 113.26 | — |
| 2026-06-29 | 116.32 | 116.8 | 114.2 | 114.6 | — |
| 2026-06-26 | 117.03 | 117.88 | 115.09 | 115.69 | — |
| 2026-06-25 | 117.47 | 118.58 | 115.38 | 115.78 | — |
| 2026-06-24 | 119.72 | 120.4 | 118.93 | 119 | — |
| 2026-06-23 | 119.75 | 120.25 | 118.42 | 119.42 | — |
| 2026-06-22 | 116.96 | 118.4 | 116.95 | 117.18 | — |
| 2026-06-18 | 118.18 | 118.48 | 116.79 | 117.18 | — |
| 2026-06-17 | 119.58 | 121.01 | 117.45 | 118.13 | — |
| 2026-06-16 | 121.14 | 122.94 | 119.9 | 121.03 | — |
| 2026-06-15 | 119.83 | 121.49 | 118.58 | 120.82 | — |
| 2026-06-12 | 120.51 | 121.61 | 119.53 | 121.04 | — |
| 2026-06-11 | 120.57 | 121.85 | 119.46 | 120.5 | — |
| 2026-06-10 | 119.82 | 120.82 | 117.53 | 120.59 | — |
| 2026-06-09 | 120.32 | 120.5 | 118 | 118.88 | — |
| 2026-06-05 | 118.28 | 120.88 | 118.1 | 118.88 | — |
| 2026-06-04 | 119.89 | 119.94 | 117.29 | 117.74 | — |
| 2026-06-03 | 113.1 | 117.29 | 112.97 | 116.89 | — |
| 2026-06-02 | 113.85 | 114.57 | 112.73 | 113.06 | — |
| 2026-06-01 | 114.72 | 115.98 | 113.56 | 114.6 | — |
| 2026-05-29 | 118.14 | 119.08 | 114.71 | 115.75 | — |
| 2026-05-28 | 118.94 | 119.17 | 117.33 | 118.9 | — |
| 2026-05-27 | 118.33 | 119.43 | 118.04 | 118.54 | — |
| 2026-05-22 | 121.34 | 121.95 | 118.91 | 120.27 | — |
| 2026-05-21 | 124.41 | 125.8 | 120.39 | 121.34 | — |
| 2026-05-20 | 132.91 | 133.65 | 130.33 | 130.85 | — |
| 2026-05-19 | 132.96 | 135.15 | 132.07 | 134.2 | — |
| 2026-05-18 | 131.6 | 133.47 | 131.13 | 133.34 | — |
| 2026-05-15 | 133.74 | 133.95 | 130.79 | 131.45 | — |
| 2026-05-14 | 131.47 | 132.78 | 130.87 | 132.46 | — |
| 2026-05-13 | 129.19 | 132.53 | 128.77 | 131.47 | — |
| 2026-05-12 | 128.01 | 131.12 | 127.72 | 130.35 | — |
| 2026-05-11 | 130.11 | 130.59 | 126.38 | 127.59 | — |
| 2026-05-08 | 130.41 | 131.41 | 130.25 | 130.43 | — |
| 2026-05-07 | 129.91 | 130.6 | 128.66 | 130.2 | — |
| 2026-05-06 | 130.78 | 131.15 | 129.53 | 130.08 | — |
| 2026-05-05 | 130.51 | 131.73 | 130.3 | 130.79 | — |
| 2026-05-04 | 130.36 | 131.73 | 129.7 | 130.33 | — |
| 2026-05-01 | 131.91 | 133.37 | 130.98 | 131.6 | — |
| 2026-04-30 | 128.02 | 132.43 | 127.95 | 131.93 | — |
| 2026-04-29 | 126.68 | 128.08 | 125.91 | 128.01 | — |
| 2026-04-28 | 129.63 | 129.77 | 126.78 | 127.59 | — |
| 2026-04-27 | 129.62 | 129.81 | 127.39 | 127.59 | — |
| 2026-04-24 | 131.93 | 132.12 | 129.28 | 129.92 | — |
| 2026-04-23 | 130.57 | 132.46 | 130.49 | 132.03 | — |
| 2026-04-22 | 130 | 130.45 | 128.85 | 129.98 | — |
| 2026-04-21 | 128 | 129.77 | 127.48 | 129.6 | — |
| 2026-04-20 | 127.75 | 129.46 | 127.33 | 127.92 | — |
| 2026-04-17 | 124.35 | 127.57 | 123.37 | 127.5 | — |
| 2026-04-16 | 124.33 | 125.94 | 123.96 | 124.82 | — |
| 2026-04-15 | 124.5 | 125.07 | 123.18 | 124.76 | — |
| 2026-04-14 | 123.12 | 125.2 | 122.54 | 125.05 | — |
| 2026-04-13 | 126.23 | 126.3 | 123.96 | 124.57 | — |
| 2026-04-10 | 128.9 | 128.93 | 126.22 | 126.77 | — |
| 2026-04-09 | 127.3 | 129.68 | 126.82 | 129.13 | — |
| 2026-04-08 | 122.17 | 127.3 | 121.33 | 127.26 | — |
| 2026-04-07 | 126.14 | 126.36 | 121.79 | 122.49 | — |
| 2026-04-02 | 125.45 | 125.9 | 124.15 | 125.79 | — |
| 2026-04-01 | 124 | 125.23 | 123.13 | 124.74 | — |
| 2026-03-31 | 123.74 | 125 | 122.84 | 124.28 | — |
| 2026-03-30 | 123.67 | 125.26 | 123.14 | 123.5 | — |
| 2026-03-27 | 122.03 | 124.27 | 121.82 | 122.89 | — |
| 2026-03-26 | 123.61 | 123.8 | 121.8 | 122.18 | — |
| 2026-03-25 | 122.81 | 123.48 | 121.78 | 123.06 | — |
| 2026-03-24 | 120.63 | 124.11 | 120.5 | 122.05 | — |
| 2026-03-23 | 120.48 | 121.12 | 119.04 | 120.72 | — |
| 2026-03-20 | 120.33 | 121.3 | 118.02 | 119.02 | — |
| 2026-03-19 | 122.4 | 122.71 | 119.27 | 121.09 | — |
| 2026-03-18 | 124.33 | 124.61 | 121.83 | 121.98 | — |
| 2026-03-17 | 126.57 | 127.19 | 124.86 | 125.08 | — |
| 2026-03-16 | 126.98 | 126.98 | 124.83 | 125.99 | — |
| 2026-03-13 | 125.46 | 126.68 | 124.97 | 126.52 | — |
| 2026-03-12 | 122.3 | 125.39 | 122.28 | 125.33 | — |
| 2026-03-11 | 125.31 | 125.49 | 123.05 | 123.49 | — |
| 2026-03-10 | 124.21 | 126.1 | 123.35 | 125.12 | — |
| 2026-03-09 | 123.69 | 124.51 | 122.5 | 124.34 | — |
| 2026-03-06 | 122.5 | 124.19 | 121.62 | 123.8 | — |
| 2026-03-05 | 125.38 | 125.68 | 121.65 | 123.31 | — |
| 2026-03-04 | 127.11 | 128.17 | 126.24 | 127.81 | — |
| 2026-03-03 | 126.52 | 128.37 | 125.67 | 127.91 | — |
| 2026-03-02 | 127.46 | 128.75 | 127.05 | 127.1 | — |
| 2026-02-27 | 125.52 | 128.6 | 125.15 | 127.95 | — |
| 2026-02-26 | 125.98 | 127.33 | 123.94 | 124.42 | — |
| 2026-02-25 | 126.61 | 127.4 | 125.42 | 125.75 | — |
| 2026-02-25 | 126.61 | 127.4 | 125.42 | 125.75 | — |
| 2026-02-25 | 126.61 | 127.4 | 125.42 | 125.75 | — |
| 2026-02-24 | 125.9 | 128.04 | 124.91 | 126.75 | — |
| 2026-02-23 | 123.52 | 126.8 | 122.96 | 125.81 | — |
| 2026-02-20 | 123 | 123.48 | 121.05 | 122.99 | — |
| 2026-02-19 | 128.5 | 130.1 | 124.4 | 124.87 | — |
| 2026-02-18 | 128.13 | 128.87 | 125.77 | 126.62 | — |
| 2026-02-17 | 133.11 | 134.69 | 128.16 | 128.85 | — |
| 2026-02-13 | 132.7 | 134.65 | 131.75 | 133.89 | — |
| 2026-02-12 | 129.38 | 134.49 | 129.31 | 133.64 | — |
| 2026-02-11 | 126.7 | 129.74 | 126.63 | 128.77 | — |
| 2026-02-10 | 128.94 | 129.34 | 126.39 | 126.7 | — |
| 2026-02-09 | 131.42 | 131.79 | 128.09 | 129.02 | — |
| 2026-02-06 | 127.29 | 131.7 | 127.05 | 131.18 | — |
| 2026-02-05 | 128.58 | 129.6 | 126.56 | 126.94 | — |
| 2026-02-04 | 128.13 | 129.41 | 127.09 | 128 | — |
| 2026-02-03 | 123.65 | 128.17 | 123.65 | 127.71 | — |
| 2026-02-02 | 119.5 | 124.2 | 119.05 | 124.06 | — |
| 2026-01-30 | 116.91 | 119.41 | 116.6 | 119.14 | — |
| 2026-01-29 | 116.45 | 117.66 | 116.07 | 117.41 | — |
| 2026-01-28 | 116.64 | 117.46 | 115.87 | 116.57 | — |
| 2026-01-27 | 117.5 | 117.63 | 115.48 | 116.94 | — |
| 2026-01-26 | 117.81 | 118.85 | 117.39 | 117.64 | — |
| 2026-01-23 | 118.17 | 118.61 | 117.14 | 117.73 | — |
| 2026-01-22 | 119.29 | 119.52 | 117.65 | 117.83 | — |
| 2026-01-21 | 118.08 | 120.49 | 117.55 | 119.36 | — |
| 2026-01-20 | 120.89 | 121.62 | 117.61 | 118.71 | — |
| 2026-01-16 | 118.67 | 120.6 | 116.9 | 119.7 | — |