Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 25.780 | 25.840 | 25.520 | 25.780 | 25.471 | 115,132 |
| 2024-08-20 | 25.150 | 25.620 | 25.020 | 25.520 | 25.214 | 176,353 |
| 2024-08-19 | 25.050 | 25.090 | 24.780 | 24.950 | 24.651 | 7,332 |
| 2024-08-16 | 25.200 | 25.250 | 24.600 | 25.050 | 24.749 | 59,119 |
| 2024-08-15 | 24.990 | 25.280 | 23.950 | 25.090 | 24.789 | 134,315 |
| 2024-08-14 | 23.220 | 23.740 | 23.190 | 23.400 | 23.119 | 112,259 |
| 2024-08-13 | 23.500 | 23.640 | 23.020 | 23.200 | 22.873 | 18,600 |
| 2024-08-12 | 23.420 | 23.810 | 23.340 | 23.500 | 23.168 | 8,796 |
| 2024-08-09 | 23.710 | 23.710 | 23.200 | 23.420 | 23.090 | 5,255 |
| 2024-08-08 | 23.080 | 23.820 | 23.080 | 23.500 | 23.168 | 22,296 |
| 2024-08-07 | 23.970 | 23.970 | 23.500 | 23.560 | 23.228 | 26,038 |
| 2024-08-06 | 24.110 | 24.320 | 23.920 | 23.970 | 23.632 | 96,503 |
| 2024-08-05 | 23.900 | 24.800 | 23.650 | 24.110 | 23.770 | 26,155 |
| 2024-08-02 | 24.750 | 25.170 | 24.260 | 24.590 | 24.243 | 8,837 |
| 2024-08-01 | 24.380 | 25.190 | 24.210 | 25.190 | 24.835 | 24,918 |
| 2024-07-31 | 24.620 | 24.640 | 24.120 | 24.120 | 23.780 | 41,165 |
| 2024-07-30 | 24.500 | 24.640 | 24.280 | 24.480 | 24.135 | 15,236 |
| 2024-07-29 | 24.740 | 24.740 | 24.340 | 24.580 | 24.233 | 28,845 |
| 2024-07-26 | 24.520 | 24.730 | 24.250 | 24.650 | 24.302 | 36,940 |
| 2024-07-25 | 24.950 | 24.950 | 24.620 | 24.800 | 24.450 | 17,935 |
| 2024-07-24 | 24.720 | 25.090 | 24.710 | 25.090 | 24.736 | 28,886 |
| 2024-07-23 | 24.510 | 24.720 | 24.400 | 24.720 | 24.371 | 14,865 |
| 2024-07-22 | 24.920 | 24.920 | 24.350 | 24.470 | 24.125 | 23,691 |
| 2024-07-19 | 24.700 | 24.870 | 24.490 | 24.870 | 24.519 | 14,595 |
| 2024-07-18 | 24.350 | 24.870 | 24.350 | 24.870 | 24.519 | 177,080 |
| 2024-07-17 | 23.710 | 24.390 | 23.710 | 24.350 | 24.006 | 137,434 |
| 2024-07-16 | 23.900 | 23.930 | 22.780 | 23.710 | 23.376 | 16,617 |
| 2024-07-15 | 23.690 | 23.880 | 23.670 | 23.850 | 23.514 | 6,925 |
| 2024-07-12 | 23.640 | 23.850 | 23.530 | 23.550 | 23.218 | 4,058 |
| 2024-07-11 | 23.830 | 23.890 | 23.460 | 23.640 | 23.307 | 4,583 |
| 2024-07-10 | 23.660 | 23.780 | 23.520 | 23.780 | 23.445 | 6,383 |
| 2024-07-09 | 23.770 | 23.880 | 23.610 | 23.610 | 23.277 | 4,574 |
| 2024-07-08 | 23.830 | 24.050 | 23.620 | 23.620 | 23.287 | 130,355 |
| 2024-07-05 | 23.540 | 23.940 | 23.410 | 23.780 | 23.445 | 18,057 |
| 2024-07-04 | 23.840 | 23.840 | 23.380 | 23.380 | 23.050 | 4,757 |
| 2024-07-03 | 24.400 | 24.400 | 23.580 | 23.740 | 23.405 | 4,829 |
| 2024-07-02 | 23.850 | 24.180 | 23.790 | 24.080 | 23.740 | 6,691 |
| 2024-07-01 | 23.740 | 23.910 | 23.480 | 23.910 | 23.573 | 61,837 |
| 2024-06-28 | 23.560 | 23.740 | 23.370 | 23.690 | 23.356 | 102,107 |
| 2024-06-27 | 23.600 | 23.650 | 23.290 | 23.390 | 23.060 | 14,233 |
| 2024-06-26 | 23.050 | 23.650 | 23.050 | 23.600 | 23.267 | 12,099 |
| 2024-06-25 | 23.270 | 23.270 | 22.640 | 23.010 | 22.685 | 5,326 |
| 2024-06-24 | 23.230 | 23.350 | 22.900 | 23.260 | 22.932 | 3,381 |
| 2024-06-21 | 23.010 | 23.340 | 23.010 | 23.180 | 22.853 | 8,142 |
| 2024-06-20 | 22.840 | 23.200 | 22.760 | 23.190 | 22.863 | 18,030 |
| 2024-06-19 | 22.990 | 23.100 | 22.850 | 23.040 | 22.715 | 1,515 |
| 2024-06-18 | 22.930 | 22.960 | 22.700 | 22.940 | 22.616 | 9,554 |
| 2024-06-17 | 22.580 | 22.890 | 22.470 | 22.890 | 22.567 | 10,820 |
| 2024-06-14 | 22.440 | 22.570 | 22.240 | 22.390 | 22.074 | 66,253 |
| 2024-06-13 | 22.410 | 22.450 | 22.220 | 22.400 | 22.084 | 3,811 |
| 2024-06-12 | 22.400 | 22.500 | 22.150 | 22.460 | 22.143 | 8,708 |
| 2024-06-11 | 22.530 | 22.530 | 22.170 | 22.370 | 22.054 | 3,056 |
| 2024-06-10 | 22.250 | 22.590 | 22.200 | 22.590 | 22.271 | 9,602 |
| 2024-06-07 | 22.200 | 22.300 | 21.730 | 21.930 | 21.621 | 33,521 |
| 2024-06-06 | 22.300 | 22.300 | 21.940 | 22.080 | 21.769 | 13,330 |
| 2024-06-05 | 21.960 | 22.240 | 21.910 | 22.200 | 21.887 | 4,885 |
| 2024-06-04 | 21.580 | 22.060 | 21.580 | 21.950 | 21.640 | 7,974 |
| 2024-06-03 | 21.440 | 21.600 | 21.330 | 21.520 | 21.216 | 27,185 |
| 2024-05-31 | 21.100 | 21.440 | 21.000 | 21.440 | 21.138 | 11,947 |
| 2024-05-29 | 20.920 | 21.220 | 20.920 | 21.170 | 20.871 | 2,923 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0547 USD |
| 2026-05-06 | 0.0529 USD |
| 2026-03-18 | 0.0540 USD |
| 2025-12-10 | 0.0534 USD |
| 2025-08-13 | 0.0541 USD |
| 2025-05-07 | 0.0566 USD |
| 2025-03-19 | 0.0590 USD |
| 2024-12-11 | 0.0533 USD |
| 2024-08-14 | 0.0494 USD |
| 2024-05-08 | 0.0456 USD |
| 2024-03-13 | 0.0443 USD |
| 2023-12-06 | 0.1186 USD |
| 2023-08-09 | 0.1199 USD |
| 2023-05-03 | 0.1228 USD |
| 2023-03-15 | 0.1223 USD |
| 2022-12-07 | 0.1289 USD |
| 2022-08-10 | 0.1235 USD |
| 2022-05-04 | 0.1131 USD |
| 2022-03-16 | 0.1098 USD |
| 2021-12-08 | 0.1320 USD |
| 2021-08-11 | 0.1228 USD |
| 2021-05-05 | 0.1189 USD |
| 2021-03-17 | 0.1308 USD |
| 2020-12-09 | 0.1191 USD |
| 2020-08-12 | 0.4757 USD |
| 2020-05-06 | 0.4681 USD |
| 2020-03-18 | 0.4673 USD |
| 2019-12-04 | 0.3541 USD |
| 2019-08-08 | 1.6543 USD |
| 2019-05-08 | 1.5460 USD |
| 2019-03-13 | 1.5359 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.