Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,700.00 | 6,890.00 | 6,700.00 | 6,870.00 | 6,870.00 | 71,610 |
| 2025-02-11 | 6,800.00 | 6,870.00 | 6,720.00 | 6,750.00 | 6,750.00 | 87,561 |
| 2025-02-10 | 6,770.00 | 6,820.00 | 6,740.00 | 6,780.00 | 6,780.00 | 101,440 |
| 2025-02-07 | 6,780.00 | 6,890.00 | 6,750.00 | 6,800.00 | 6,800.00 | 47,459 |
| 2025-02-06 | 6,860.00 | 6,920.00 | 6,760.00 | 6,830.00 | 6,830.00 | 270,617 |
| 2025-02-05 | 6,770.00 | 6,840.00 | 6,710.00 | 6,820.00 | 6,820.00 | 83,622 |
| 2025-02-04 | 6,640.00 | 6,720.00 | 6,540.00 | 6,690.00 | 6,690.00 | 34,490 |
| 2025-02-03 | 6,350.00 | 6,600.00 | 6,290.00 | 6,580.00 | 6,580.00 | 38,644 |
| 2025-01-31 | 6,500.00 | 6,550.00 | 6,410.00 | 6,440.00 | 6,440.00 | 20,097 |
| 2025-01-30 | 6,490.00 | 6,490.00 | 6,360.00 | 6,450.00 | 6,450.00 | 22,379 |
| 2025-01-29 | 6,340.00 | 6,430.00 | 6,320.00 | 6,390.00 | 6,390.00 | 27,382 |
| 2025-01-28 | 6,310.00 | 6,400.00 | 6,300.00 | 6,310.00 | 6,310.00 | 27,253 |
| 2025-01-27 | 6,190.00 | 6,350.00 | 6,160.00 | 6,310.00 | 6,310.00 | 37,487 |
| 2025-01-24 | 6,300.00 | 6,300.00 | 5,960.00 | 6,160.00 | 6,160.00 | 58,275 |
| 2025-01-23 | 6,230.00 | 6,230.00 | 6,070.00 | 6,130.00 | 6,130.00 | 45,383 |
| 2025-01-22 | 6,050.00 | 6,220.00 | 6,050.00 | 6,120.00 | 6,120.00 | 54,078 |
| 2025-01-21 | 6,030.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | 282,007 |
| 2025-01-20 | 6,090.00 | 6,270.00 | 6,050.00 | 6,120.00 | 6,120.00 | 5,819 |
| 2025-01-17 | 6,050.00 | 6,110.00 | 6,010.00 | 6,090.00 | 6,090.00 | 20,056 |
| 2025-01-16 | 6,000.00 | 6,070.00 | 5,950.00 | 6,050.00 | 6,050.00 | 27,596 |
| 2025-01-15 | 6,100.00 | 6,100.00 | 5,970.00 | 6,040.00 | 6,040.00 | 166,806 |
| 2025-01-14 | 6,000.00 | 6,090.00 | 5,980.00 | 6,010.00 | 6,010.00 | 915,760 |
| 2025-01-13 | 6,170.00 | 6,170.00 | 6,030.00 | 6,040.00 | 6,040.00 | 278,525 |
| 2025-01-10 | 6,120.00 | 6,220.00 | 6,020.00 | 6,170.00 | 6,170.00 | 119,340 |
| 2025-01-09 | 6,040.00 | 6,330.00 | 5,900.00 | 6,090.00 | 6,090.00 | 14,961 |
| 2025-01-08 | 6,010.00 | 6,080.00 | 5,970.00 | 6,030.00 | 6,030.00 | 512,651 |
| 2025-01-07 | 6,040.00 | 6,080.00 | 5,960.00 | 6,040.00 | 6,040.00 | 24,442 |
| 2025-01-06 | 6,000.00 | 6,060.00 | 5,900.00 | 6,040.00 | 6,040.00 | 84,059 |
| 2025-01-03 | 5,900.00 | 5,980.00 | 5,870.00 | 5,970.00 | 5,970.00 | 98,030 |
| 2025-01-02 | 6,000.00 | 6,030.00 | 5,830.00 | 5,880.00 | 5,880.00 | 70,110 |
| 2024-12-30 | 6,300.00 | 6,300.00 | 5,900.00 | 5,980.00 | 5,980.00 | 51,485 |
| 2024-12-27 | 6,300.00 | 6,390.00 | 5,940.00 | 6,020.00 | 6,020.00 | 91,017 |
| 2024-12-26 | 6,120.00 | 6,120.00 | 6,030.00 | 6,110.00 | 6,110.00 | 95,674 |
| 2024-12-24 | 5,940.00 | 6,040.00 | 5,880.00 | 6,020.00 | 6,020.00 | 6,363 |
| 2024-12-23 | 6,000.00 | 6,010.00 | 5,770.00 | 5,860.00 | 5,860.00 | 28,581 |
| 2024-12-20 | 5,980.00 | 6,030.00 | 5,840.00 | 5,990.00 | 5,990.00 | 41,700 |
| 2024-12-19 | 6,220.00 | 6,220.00 | 5,960.00 | 5,990.00 | 5,990.00 | 38,412 |
| 2024-12-18 | 6,200.00 | 6,300.00 | 6,070.00 | 6,110.00 | 6,110.00 | 60,145 |
| 2024-12-17 | 5,870.00 | 6,070.00 | 5,870.00 | 6,040.00 | 6,040.00 | 73,347 |
| 2024-12-16 | 5,700.00 | 5,910.00 | 5,700.00 | 5,870.00 | 5,870.00 | 68,175 |
| 2024-12-13 | 5,640.00 | 5,730.00 | 5,600.00 | 5,700.00 | 5,700.00 | 28,870 |
| 2024-12-12 | 5,730.00 | 5,730.00 | 5,620.00 | 5,650.00 | 5,649.99 | 28,744 |
| 2024-12-11 | 5,560.00 | 5,710.00 | 5,560.00 | 5,670.00 | 5,669.99 | 29,788 |
| 2024-12-10 | 5,600.00 | 5,660.00 | 5,520.00 | 5,630.00 | 5,629.99 | 88,338 |
| 2024-12-09 | 5,730.00 | 5,730.00 | 5,530.00 | 5,570.00 | 5,569.99 | 79,405 |
| 2024-12-06 | 5,890.00 | 5,890.00 | 5,660.00 | 5,660.00 | 5,660.00 | 480,779 |
| 2024-12-05 | 5,870.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | 27,068 |
| 2024-12-04 | 5,800.00 | 5,800.00 | 5,650.00 | 5,790.00 | 5,790.00 | 67,884 |
| 2024-12-03 | 5,610.00 | 5,730.00 | 5,610.00 | 5,720.00 | 5,720.00 | 246,406 |
| 2024-12-02 | 5,540.00 | 5,790.00 | 5,540.00 | 5,660.00 | 5,660.00 | 172,491 |
| 2024-11-29 | 5,820.00 | 5,820.00 | 5,620.00 | 5,680.00 | 5,680.00 | 52,212 |
| 2024-11-28 | 5,700.00 | 5,890.00 | 5,520.00 | 5,660.00 | 5,660.00 | 8,559 |
| 2024-11-27 | 5,640.00 | 5,690.00 | 5,590.00 | 5,630.00 | 5,630.00 | 44,592 |
| 2024-11-26 | 5,580.00 | 5,640.00 | 5,450.00 | 5,640.00 | 5,640.00 | 87,518 |
| 2024-11-25 | 5,560.00 | 5,640.00 | 5,460.00 | 5,480.00 | 5,480.00 | 101,364 |
| 2024-11-22 | 5,530.00 | 5,610.00 | 5,460.00 | 5,550.00 | 5,550.00 | 97,252 |
| 2024-11-21 | 5,380.00 | 5,480.00 | 5,320.00 | 5,480.00 | 5,480.00 | 44,920 |
| 2024-11-20 | 5,420.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,370.00 | 28,153 |
| 2024-11-19 | 5,410.00 | 5,480.00 | 5,330.00 | 5,390.00 | 5,390.00 | 75,116 |
| 2024-11-15 | 5,380.00 | 5,410.00 | 5,310.00 | 5,340.00 | 5,340.00 | 41,631 |
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.