Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 8,700.00 | 8,700.00 | 8,330.00 | 8,470.00 | 8,470.00 | 13,309 |
| 2025-11-05 | 9,000.00 | 9,000.00 | 8,425.00 | 8,495.00 | 8,495.00 | 158,524 |
| 2025-11-04 | 8,635.00 | 8,680.00 | 8,520.00 | 8,595.00 | 8,595.00 | 102,686 |
| 2025-11-03 | 8,455.00 | 8,635.00 | 8,325.00 | 8,605.00 | 8,605.00 | 41,255 |
| 2025-10-31 | 8,445.00 | 8,500.00 | 8,295.00 | 8,455.00 | 8,455.00 | 64,615 |
| 2025-10-30 | 8,455.00 | 8,555.00 | 8,400.00 | 8,455.00 | 8,455.00 | 102,058 |
| 2025-10-29 | 8,500.00 | 8,545.00 | 8,405.00 | 8,440.00 | 8,440.00 | 220,431 |
| 2025-10-28 | 8,430.00 | 8,615.00 | 8,430.00 | 8,515.00 | 8,515.00 | 50,801 |
| 2025-10-27 | 8,575.00 | 8,575.00 | 7,850.00 | 8,435.00 | 8,435.00 | 253,139 |
| 2025-10-24 | 9,200.00 | 9,270.00 | 9,025.00 | 9,255.00 | 9,255.00 | 24,934 |
| 2025-10-23 | 9,580.00 | 9,590.00 | 9,165.00 | 9,215.00 | 9,215.00 | 56,364 |
| 2025-10-22 | 9,540.00 | 9,695.00 | 9,385.00 | 9,595.00 | 9,595.00 | 48,671 |
| 2025-10-21 | 9,400.00 | 9,565.00 | 9,210.00 | 9,525.00 | 9,525.00 | 44,629 |
| 2025-10-20 | 9,250.00 | 9,370.00 | 9,175.00 | 9,305.00 | 9,305.00 | 20,581 |
| 2025-10-17 | 8,920.00 | 9,295.00 | 8,755.00 | 9,250.00 | 9,250.00 | 25,382 |
| 2025-10-16 | 8,910.00 | 8,910.00 | 8,660.00 | 8,780.00 | 8,780.00 | 55,169 |
| 2025-10-15 | 8,725.00 | 8,955.00 | 8,725.00 | 8,825.00 | 8,825.00 | 34,304 |
| 2025-10-14 | 8,140.00 | 8,885.00 | 8,140.00 | 8,745.00 | 8,745.00 | 91,275 |
| 2025-10-13 | 8,080.00 | 8,120.00 | 8,030.00 | 8,100.00 | 8,100.00 | 16,059 |
| 2025-10-10 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0 |
| 2025-10-09 | 8,890.00 | 9,000.00 | 8,260.00 | 8,285.00 | 8,285.00 | 41,926 |
| 2025-10-08 | 8,925.00 | 8,955.00 | 8,765.00 | 8,835.00 | 8,835.00 | 44,850 |
| 2025-10-07 | 8,715.00 | 8,925.00 | 8,515.00 | 8,900.00 | 8,900.00 | 65,246 |
| 2025-10-06 | 8,660.00 | 8,740.00 | 8,580.00 | 8,615.00 | 8,615.00 | 253,645 |
| 2025-10-03 | 8,860.00 | 8,865.00 | 8,605.00 | 8,655.00 | 8,655.00 | 84,243 |
| 2025-10-02 | 8,860.00 | 8,920.00 | 8,695.00 | 8,760.00 | 8,760.00 | 79,107 |
| 2025-10-01 | 8,850.00 | 8,920.00 | 8,645.00 | 8,870.00 | 8,870.00 | 62,698 |
| 2025-09-30 | 8,520.00 | 8,850.00 | 8,490.00 | 8,815.00 | 8,815.00 | 298,210 |
| 2025-09-29 | 8,385.00 | 8,570.00 | 8,340.00 | 8,515.00 | 8,515.00 | 22,131 |
| 2025-09-26 | 8,010.00 | 8,445.00 | 7,960.00 | 8,405.00 | 8,405.00 | 39,550 |
| 2025-09-25 | 7,940.00 | 8,050.00 | 7,885.00 | 8,030.00 | 8,030.00 | 24,527 |
| 2025-09-24 | 7,935.00 | 8,020.00 | 7,740.00 | 7,935.00 | 7,935.00 | 39,321 |
| 2025-09-23 | 8,000.00 | 8,095.00 | 7,705.00 | 8,035.00 | 8,035.00 | 42,377 |
| 2025-09-22 | 8,740.00 | 8,740.00 | 8,055.00 | 8,210.00 | 8,210.00 | 53,654 |
| 2025-09-19 | 8,940.00 | 8,980.00 | 8,785.00 | 8,885.00 | 8,885.00 | 171,144 |
| 2025-09-18 | 8,650.00 | 9,000.00 | 8,570.00 | 8,975.00 | 8,975.00 | 128,688 |
| 2025-09-17 | 8,520.00 | 8,810.00 | 8,500.00 | 8,695.00 | 8,695.00 | 107,799 |
| 2025-09-16 | 8,600.00 | 8,600.00 | 8,445.00 | 8,455.00 | 8,455.00 | 98,201 |
| 2025-09-15 | 8,600.00 | 8,640.00 | 8,455.00 | 8,605.00 | 8,605.00 | 72,149 |
| 2025-09-12 | 8,280.00 | 8,500.00 | 8,255.00 | 8,475.00 | 8,475.00 | 41,059 |
| 2025-09-11 | 8,015.00 | 8,255.00 | 7,980.00 | 8,240.00 | 8,240.00 | 24,259 |
| 2025-09-10 | 8,185.00 | 8,185.00 | 7,970.00 | 8,020.00 | 8,020.00 | 53,983 |
| 2025-09-09 | 8,160.00 | 8,220.00 | 8,095.00 | 8,150.00 | 8,150.00 | 46,356 |
| 2025-09-08 | 7,800.00 | 8,240.00 | 7,800.00 | 8,170.00 | 8,170.00 | 53,737 |
| 2025-09-05 | 7,770.00 | 7,800.00 | 7,670.00 | 7,750.00 | 7,750.00 | 81,992 |
| 2025-09-04 | 7,650.00 | 7,770.00 | 7,570.00 | 7,740.00 | 7,740.00 | 166,260 |
| 2025-09-03 | 7,490.00 | 7,600.00 | 7,390.00 | 7,570.00 | 7,570.00 | 142,179 |
| 2025-09-02 | 7,540.00 | 7,540.00 | 7,320.00 | 7,450.00 | 7,450.00 | 78,086 |
| 2025-09-01 | 7,340.00 | 7,600.00 | 7,150.00 | 7,560.00 | 7,560.00 | 35,620 |
| 2025-08-29 | 7,180.00 | 7,330.00 | 7,030.00 | 7,310.00 | 7,310.00 | 48,271 |
| 2025-08-28 | 7,270.00 | 7,270.00 | 7,150.00 | 7,200.00 | 7,200.00 | 26,378 |
| 2025-08-27 | 7,260.00 | 7,330.00 | 7,210.00 | 7,240.00 | 7,240.00 | 29,643 |
| 2025-08-26 | 7,330.00 | 7,330.00 | 7,180.00 | 7,250.00 | 7,250.00 | 34,063 |
| 2025-08-25 | 7,140.00 | 7,330.00 | 7,140.00 | 7,290.00 | 7,290.00 | 58,180 |
| 2025-08-22 | 7,280.00 | 7,300.00 | 7,130.00 | 7,170.00 | 7,170.00 | 43,232 |
| 2025-08-21 | 7,300.00 | 7,300.00 | 7,050.00 | 7,200.00 | 7,200.00 | 63,747 |
| 2025-08-20 | 7,290.00 | 7,490.00 | 7,290.00 | 7,450.00 | 7,450.00 | 41,329 |
| 2025-08-19 | 7,260.00 | 7,410.00 | 7,260.00 | 7,320.00 | 7,320.00 | 19,353 |
| 2025-08-18 | 7,310.00 | 7,320.00 | 7,230.00 | 7,290.00 | 7,290.00 | 17,516 |
| 2025-08-14 | 7,380.00 | 7,470.00 | 7,280.00 | 7,330.00 | 7,330.00 | 21,298 |
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.