Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 6,320.00 | 6,370.00 | 6,220.00 | 6,340.00 | 6,340.00 | 12,309 |
| 2025-05-16 | 6,260.00 | 6,460.00 | 6,260.00 | 6,390.00 | 6,390.00 | 18,654 |
| 2025-05-15 | 6,030.00 | 6,250.00 | 6,000.00 | 6,220.00 | 6,220.00 | 30,140 |
| 2025-05-14 | 6,140.00 | 6,250.00 | 6,140.00 | 6,200.00 | 6,200.00 | 43,592 |
| 2025-05-13 | 6,220.00 | 6,240.00 | 6,090.00 | 6,150.00 | 6,150.00 | 17,208 |
| 2025-05-12 | 6,160.00 | 6,240.00 | 6,070.00 | 6,220.00 | 6,220.00 | 32,120 |
| 2025-05-09 | 6,270.00 | 6,280.00 | 6,100.00 | 6,190.00 | 6,190.00 | 17,204 |
| 2025-05-08 | 6,420.00 | 6,420.00 | 6,250.00 | 6,260.00 | 6,259.99 | 26,504 |
| 2025-05-07 | 6,580.00 | 6,610.00 | 6,340.00 | 6,410.00 | 6,409.99 | 68,659 |
| 2025-05-06 | 6,670.00 | 6,740.00 | 6,610.00 | 6,620.00 | 6,619.99 | 45,998 |
| 2025-05-05 | 6,540.00 | 6,710.00 | 6,530.00 | 6,700.00 | 6,699.99 | 132,186 |
| 2025-04-30 | 6,270.00 | 6,470.00 | 6,260.00 | 6,440.00 | 6,439.99 | 55,319 |
| 2025-04-29 | 6,310.00 | 6,370.00 | 6,270.00 | 6,340.00 | 6,339.99 | 101,586 |
| 2025-04-28 | 6,290.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,300.00 | 212,382 |
| 2025-04-25 | 6,400.00 | 6,430.00 | 6,250.00 | 6,320.00 | 6,320.00 | 558,169 |
| 2025-04-24 | 6,400.00 | 6,600.00 | 6,330.00 | 6,410.00 | 6,410.00 | 93,253 |
| 2025-04-23 | 6,250.00 | 6,300.00 | 6,110.00 | 6,240.00 | 6,240.00 | 116,503 |
| 2025-04-22 | 5,890.00 | 6,250.00 | 5,830.00 | 6,110.00 | 6,110.00 | 62,897 |
| 2025-04-21 | 5,920.00 | 5,920.00 | 5,580.00 | 5,810.00 | 5,810.00 | 103,712 |
| 2025-04-16 | 6,380.00 | 6,380.00 | 5,900.00 | 5,920.00 | 5,920.00 | 121,719 |
| 2025-04-15 | 6,700.00 | 6,700.00 | 6,450.00 | 6,460.00 | 6,460.00 | 71,976 |
| 2025-04-14 | 6,600.00 | 6,700.00 | 6,220.00 | 6,610.00 | 6,610.00 | 51,012 |
| 2025-04-11 | 6,850.00 | 7,030.00 | 6,670.00 | 6,900.00 | 6,900.00 | 67,332 |
| 2025-04-10 | 6,800.00 | 6,920.00 | 6,650.00 | 6,860.00 | 6,860.00 | 121,716 |
| 2025-04-09 | 6,470.00 | 6,850.00 | 6,430.00 | 6,650.00 | 6,650.00 | 53,507 |
| 2025-04-08 | 6,500.00 | 6,570.00 | 6,180.00 | 6,200.00 | 6,200.00 | 65,786 |
| 2025-04-07 | 6,100.00 | 6,460.00 | 6,020.00 | 6,350.00 | 6,350.00 | 99,627 |
| 2025-04-04 | 6,390.00 | 6,480.00 | 6,120.00 | 6,170.00 | 6,170.00 | 83,867 |
| 2025-04-03 | 6,410.00 | 6,550.00 | 6,370.00 | 6,400.00 | 6,400.00 | 54,962 |
| 2025-04-01 | 6,470.00 | 6,550.00 | 6,450.00 | 6,460.00 | 6,460.00 | 62,464 |
| 2025-03-31 | 6,200.00 | 6,460.00 | 6,200.00 | 6,440.00 | 6,440.00 | 114,689 |
| 2025-03-28 | 6,180.00 | 6,220.00 | 6,120.00 | 6,200.00 | 6,200.00 | 54,750 |
| 2025-03-27 | 6,160.00 | 6,200.00 | 6,090.00 | 6,180.00 | 6,180.00 | 86,732 |
| 2025-03-26 | 6,130.00 | 6,190.00 | 6,090.00 | 6,120.00 | 6,120.00 | 511,079 |
| 2025-03-25 | 6,200.00 | 6,230.00 | 6,080.00 | 6,120.00 | 6,120.00 | 56,894 |
| 2025-03-21 | 6,170.00 | 6,220.00 | 6,110.00 | 6,170.00 | 6,170.00 | 21,068 |
| 2025-03-20 | 6,220.00 | 6,220.00 | 6,110.00 | 6,150.00 | 6,149.99 | 32,978 |
| 2025-03-19 | 6,270.00 | 6,310.00 | 6,150.00 | 6,160.00 | 6,159.99 | 48,418 |
| 2025-03-18 | 6,090.00 | 6,200.00 | 6,010.00 | 6,180.00 | 6,179.99 | 59,736 |
| 2025-03-17 | 5,960.00 | 6,140.00 | 5,960.00 | 6,110.00 | 6,109.99 | 254,431 |
| 2025-03-14 | 5,790.00 | 5,880.00 | 5,770.00 | 5,850.00 | 5,850.00 | 637,131 |
| 2025-03-13 | 5,830.00 | 5,850.00 | 5,740.00 | 5,760.00 | 5,760.00 | 172,319 |
| 2025-03-12 | 6,020.00 | 6,030.00 | 5,790.00 | 5,800.00 | 5,800.00 | 42,959 |
| 2025-03-11 | 5,980.00 | 6,090.00 | 5,950.00 | 5,960.00 | 5,960.00 | 219,523 |
| 2025-03-10 | 6,040.00 | 6,060.00 | 5,890.00 | 5,970.00 | 5,970.00 | 287,533 |
| 2025-03-07 | 6,510.00 | 6,510.00 | 6,150.00 | 6,240.00 | 6,240.00 | 103,409 |
| 2025-03-06 | 6,580.00 | 6,610.00 | 6,460.00 | 6,520.00 | 6,520.00 | 28,744 |
| 2025-03-05 | 6,420.00 | 6,600.00 | 6,340.00 | 6,580.00 | 6,580.00 | 36,866 |
| 2025-02-28 | 6,650.00 | 6,710.00 | 6,560.00 | 6,690.00 | 6,690.00 | 77,011 |
| 2025-02-27 | 6,400.00 | 6,630.00 | 6,400.00 | 6,580.00 | 6,580.00 | 30,226 |
| 2025-02-26 | 6,690.00 | 6,690.00 | 6,480.00 | 6,500.00 | 6,500.00 | 73,321 |
| 2025-02-25 | 6,340.00 | 6,600.00 | 6,280.00 | 6,570.00 | 6,570.00 | 137,996 |
| 2025-02-24 | 6,400.00 | 6,440.00 | 6,210.00 | 6,340.00 | 6,340.00 | 65,278 |
| 2025-02-21 | 6,590.00 | 6,590.00 | 6,330.00 | 6,390.00 | 6,390.00 | 277,924 |
| 2025-02-20 | 6,660.00 | 6,750.00 | 6,530.00 | 6,620.00 | 6,620.00 | 253,789 |
| 2025-02-19 | 7,080.00 | 7,080.00 | 6,910.00 | 7,010.00 | 7,010.00 | 32,241 |
| 2025-02-18 | 7,060.00 | 7,060.00 | 6,880.00 | 6,950.00 | 6,950.00 | 53,355 |
| 2025-02-17 | 6,970.00 | 7,220.00 | 6,950.00 | 7,060.00 | 7,060.00 | 13,657 |
| 2025-02-14 | 7,300.00 | 7,300.00 | 6,880.00 | 6,930.00 | 6,930.00 | 170,612 |
| 2025-02-13 | 6,900.00 | 6,980.00 | 6,850.00 | 6,970.00 | 6,970.00 | 534,896 |
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.