Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9,800.00 | 9,880.00 | 9,720.00 | 9,820.00 | 9,820.00 | 39,630 |
| 2026-01-28 | 9,805.00 | 9,845.00 | 9,680.00 | 9,750.00 | 9,750.00 | 21,134 |
| 2026-01-27 | 9,900.00 | 9,970.00 | 9,705.00 | 9,780.00 | 9,780.00 | 28,250 |
| 2026-01-26 | 9,950.00 | 9,980.00 | 9,730.00 | 9,925.00 | 9,925.00 | 50,268 |
| 2026-01-23 | 9,910.00 | 9,960.00 | 9,790.00 | 9,925.00 | 9,925.00 | 37,161 |
| 2026-01-22 | 9,980.00 | 10,160.00 | 9,855.00 | 9,870.00 | 9,870.00 | 13,757 |
| 2026-01-21 | 9,960.00 | 10,120.00 | 9,885.00 | 10,070.00 | 10,070.00 | 20,989 |
| 2026-01-20 | 10,180.00 | 10,230.00 | 9,910.00 | 9,960.00 | 9,960.00 | 64,516 |
| 2026-01-19 | 10,000.00 | 10,280.00 | 9,650.00 | 9,935.00 | 9,935.00 | 10,307 |
| 2026-01-16 | 10,030.00 | 10,090.00 | 9,890.00 | 9,910.00 | 9,910.00 | 37,516 |
| 2026-01-15 | 10,290.00 | 10,290.00 | 9,995.00 | 10,030.00 | 10,030.00 | 47,124 |
| 2026-01-14 | 10,160.00 | 10,280.00 | 10,080.00 | 10,110.00 | 10,110.00 | 21,926 |
| 2026-01-13 | 10,070.00 | 10,220.00 | 9,980.00 | 10,160.00 | 10,160.00 | 47,939 |
| 2026-01-12 | 9,980.00 | 10,100.00 | 9,860.00 | 10,050.00 | 10,050.00 | 26,285 |
| 2026-01-09 | 9,680.00 | 9,815.00 | 9,585.00 | 9,775.00 | 9,775.00 | 17,753 |
| 2026-01-08 | 9,700.00 | 9,700.00 | 9,380.00 | 9,595.00 | 9,595.00 | 22,553 |
| 2026-01-07 | 9,745.00 | 9,855.00 | 9,560.00 | 9,630.00 | 9,630.00 | 25,880 |
| 2026-01-06 | 9,690.00 | 9,775.00 | 9,550.00 | 9,745.00 | 9,745.00 | 21,172 |
| 2026-01-05 | 9,690.00 | 9,735.00 | 9,510.00 | 9,685.00 | 9,685.00 | 27,150 |
| 2026-01-02 | 9,800.00 | 9,800.00 | 9,440.00 | 9,620.00 | 9,620.00 | 15,749 |
| 2026-01-01 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0 |
| 2025-12-31 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 9,460.00 | 0 |
| 2025-12-30 | 9,515.00 | 9,675.00 | 9,445.00 | 9,460.00 | 9,460.00 | 15,511 |
| 2025-12-29 | 9,500.00 | 9,570.00 | 9,000.00 | 9,520.00 | 9,520.00 | 24,246 |
| 2025-12-26 | 9,100.00 | 9,695.00 | 9,100.00 | 9,425.00 | 9,425.00 | 12,886 |
| 2025-12-25 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 9,435.00 | 0 |
| 2025-12-24 | 9,575.00 | 9,575.00 | 9,350.00 | 9,435.00 | 9,435.00 | 4,075 |
| 2025-12-23 | 9,680.00 | 9,895.00 | 9,405.00 | 9,425.00 | 9,425.00 | 62,702 |
| 2025-12-22 | 9,720.00 | 10,050.00 | 9,605.00 | 9,630.00 | 9,630.00 | 90,007 |
| 2025-12-19 | 9,875.00 | 9,875.00 | 9,730.00 | 9,780.00 | 9,780.00 | 22,690 |
| 2025-12-18 | 10,020.00 | 10,030.00 | 9,820.00 | 9,840.00 | 9,840.00 | 50,079 |
| 2025-12-17 | 9,910.00 | 10,030.00 | 9,840.00 | 9,990.00 | 9,990.00 | 23,720 |
| 2025-12-16 | 9,920.00 | 10,000.00 | 9,860.00 | 9,905.00 | 9,905.00 | 28,729 |
| 2025-12-15 | 9,800.00 | 9,920.00 | 9,685.00 | 9,900.00 | 9,900.00 | 28,908 |
| 2025-12-12 | 9,620.00 | 9,825.00 | 9,515.00 | 9,800.00 | 9,800.00 | 33,602 |
| 2025-12-11 | 9,400.00 | 9,660.00 | 9,370.00 | 9,650.00 | 9,649.99 | 24,074 |
| 2025-12-10 | 9,600.00 | 9,785.00 | 9,445.00 | 9,475.00 | 9,474.99 | 45,219 |
| 2025-12-09 | 9,600.00 | 9,600.00 | 9,420.00 | 9,595.00 | 9,594.99 | 23,089 |
| 2025-12-08 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | 9,634.99 | 0 |
| 2025-12-05 | 9,635.00 | 9,740.00 | 9,455.00 | 9,635.00 | 9,635.00 | 27,479 |
| 2025-12-04 | 9,715.00 | 9,715.00 | 9,465.00 | 9,600.00 | 9,600.00 | 23,333 |
| 2025-12-03 | 9,480.00 | 9,635.00 | 9,410.00 | 9,610.00 | 9,610.00 | 3,514 |
| 2025-12-02 | 9,220.00 | 9,475.00 | 9,220.00 | 9,455.00 | 9,455.00 | 68,724 |
| 2025-12-01 | 9,405.00 | 9,420.00 | 9,245.00 | 9,390.00 | 9,390.00 | 10,842 |
| 2025-11-28 | 9,295.00 | 9,495.00 | 9,205.00 | 9,315.00 | 9,315.00 | 37,670 |
| 2025-11-27 | 9,350.00 | 9,490.00 | 9,005.00 | 9,160.00 | 9,160.00 | 6,324 |
| 2025-11-26 | 9,200.00 | 9,320.00 | 8,980.00 | 9,280.00 | 9,280.00 | 57,657 |
| 2025-11-25 | 8,795.00 | 9,060.00 | 8,630.00 | 9,040.00 | 9,040.00 | 52,412 |
| 2025-11-24 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0 |
| 2025-11-21 | 8,855.00 | 8,985.00 | 8,755.00 | 8,850.00 | 8,850.00 | 20,287 |
| 2025-11-20 | 8,390.00 | 8,935.00 | 8,390.00 | 8,855.00 | 8,855.00 | 128,741 |
| 2025-11-19 | 8,360.00 | 8,360.00 | 8,125.00 | 8,185.00 | 8,185.00 | 28,637 |
| 2025-11-18 | 8,550.00 | 8,550.00 | 8,335.00 | 8,390.00 | 8,390.00 | 27,491 |
| 2025-11-17 | 8,550.00 | 8,550.00 | 8,410.00 | 8,470.00 | 8,470.00 | 28,486 |
| 2025-11-14 | 8,395.00 | 8,495.00 | 8,170.00 | 8,465.00 | 8,465.00 | 44,198 |
| 2025-11-13 | 8,575.00 | 8,575.00 | 8,390.00 | 8,405.00 | 8,405.00 | 62,978 |
| 2025-11-12 | 8,575.00 | 8,575.00 | 8,340.00 | 8,465.00 | 8,465.00 | 36,485 |
| 2025-11-11 | 8,400.00 | 8,525.00 | 8,390.00 | 8,495.00 | 8,495.00 | 15,980 |
| 2025-11-10 | 8,315.00 | 8,440.00 | 8,200.00 | 8,400.00 | 8,400.00 | 37,925 |
| 2025-11-07 | 8,700.00 | 8,700.00 | 8,370.00 | 8,420.00 | 8,420.00 | 50,720 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-08-08 | 0.1767 USD |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.