Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 18.320 | 18.330 | 17.990 | 18.220 | 17.879 | 2,632 |
| 2024-02-29 | 18.340 | 18.640 | 18.220 | 18.280 | 17.938 | 4,784 |
| 2024-02-28 | 18.420 | 18.580 | 18.380 | 18.580 | 18.232 | 11,737 |
| 2024-02-27 | 18.660 | 18.660 | 18.340 | 18.400 | 18.055 | 36,872 |
| 2024-02-26 | 18.890 | 18.890 | 18.140 | 18.630 | 18.281 | 2,111 |
| 2024-02-23 | 54.700 | 55.100 | 54.700 | 54.850 | 17.941 | 20,442 |
| 2024-02-22 | 53.300 | 54.330 | 53.300 | 54.330 | 17.771 | 5,901 |
| 2024-02-21 | 54.020 | 54.550 | 53.360 | 53.510 | 17.503 | 3,477 |
| 2024-02-20 | 54.040 | 55.700 | 53.960 | 54.020 | 17.669 | 6,546 |
| 2024-02-19 | 53.310 | 53.490 | 51.000 | 52.400 | 17.139 | 20,571 |
| 2024-02-16 | 52.540 | 53.410 | 52.500 | 52.910 | 17.306 | 5,649 |
| 2024-02-15 | 51.390 | 52.700 | 51.390 | 52.540 | 17.185 | 720 |
| 2024-02-14 | 52.320 | 52.380 | 52.050 | 52.380 | 17.133 | 480 |
| 2024-02-09 | 53.140 | 53.140 | 52.270 | 52.540 | 17.185 | 36,456 |
| 2024-02-08 | 52.590 | 53.110 | 52.590 | 52.800 | 17.270 | 438 |
| 2024-02-07 | 52.990 | 52.990 | 52.550 | 52.660 | 17.224 | 834 |
| 2024-02-06 | 52.510 | 52.650 | 52.140 | 52.540 | 17.185 | 3,852 |
| 2024-02-05 | 52.760 | 53.410 | 52.510 | 52.510 | 17.175 | 4,068 |
| 2024-02-02 | 51.670 | 52.790 | 51.670 | 52.760 | 17.257 | 1,830 |
| 2024-02-01 | 51.290 | 51.600 | 50.980 | 51.600 | 16.878 | 13,626 |
| 2024-01-31 | 51.590 | 52.150 | 50.950 | 50.950 | 16.665 | 18,711 |
| 2024-01-30 | 50.970 | 51.300 | 50.970 | 51.170 | 16.737 | 2,307 |
| 2024-01-29 | 50.310 | 51.070 | 50.310 | 50.920 | 16.655 | 3,156 |
| 2024-01-26 | 49.240 | 50.340 | 49.240 | 50.310 | 16.456 | 2,499 |
| 2024-01-25 | 49.410 | 49.930 | 49.400 | 49.880 | 16.315 | 3,120 |
| 2024-01-24 | 49.950 | 50.300 | 49.410 | 49.410 | 16.161 | 2,706 |
| 2024-01-23 | 50.510 | 50.590 | 50.250 | 50.300 | 16.453 | 14,112 |
| 2024-01-22 | 50.000 | 50.520 | 50.000 | 50.510 | 16.521 | 2,196 |
| 2024-01-19 | 49.230 | 50.250 | 49.230 | 49.900 | 16.322 | 615 |
| 2024-01-18 | 48.620 | 50.300 | 48.620 | 50.240 | 16.433 | 41,235 |
| 2024-01-17 | 49.710 | 49.980 | 49.550 | 49.620 | 16.230 | 6,489 |
| 2024-01-16 | 48.660 | 49.900 | 48.660 | 49.710 | 16.260 | 6,096 |
| 2024-01-15 | 48.500 | 49.520 | 48.500 | 49.480 | 16.184 | 16,161 |
| 2024-01-12 | 48.500 | 49.080 | 48.500 | 48.760 | 15.949 | 624 |
| 2024-01-11 | 49.140 | 49.200 | 48.830 | 48.920 | 16.001 | 936 |
| 2024-01-10 | 47.750 | 49.420 | 47.750 | 49.130 | 16.070 | 3,084 |
| 2024-01-09 | 48.060 | 48.750 | 48.060 | 48.730 | 15.939 | 10,674 |
| 2024-01-08 | 47.800 | 48.130 | 47.710 | 48.060 | 15.720 | 330 |
| 2024-01-05 | 48.650 | 48.650 | 47.460 | 47.800 | 15.635 | 19,641 |
| 2024-01-04 | 48.880 | 49.080 | 48.330 | 48.330 | 15.808 | 2,106 |
| 2024-01-03 | 48.910 | 49.200 | 48.760 | 48.880 | 15.988 | 29,466 |
| 2024-01-02 | 48.000 | 48.910 | 47.910 | 48.910 | 15.998 | 6,744 |
| 2023-12-28 | 47.810 | 48.000 | 47.430 | 47.430 | 15.514 | 133,629 |
| 2023-12-27 | 47.060 | 47.610 | 47.060 | 47.550 | 15.553 | 2,439 |
| 2023-12-26 | 47.600 | 47.610 | 47.010 | 47.060 | 15.393 | 2,694 |
| 2023-12-22 | 47.310 | 47.750 | 46.970 | 47.610 | 15.573 | 17,190 |
| 2023-12-21 | 47.400 | 47.400 | 46.930 | 47.220 | 15.445 | 23,511 |
| 2023-12-20 | 47.190 | 47.630 | 47.190 | 47.530 | 15.547 | 6,711 |
| 2023-12-19 | 47.380 | 47.380 | 46.960 | 47.200 | 15.439 | 13,008 |
| 2023-12-18 | 46.400 | 47.890 | 46.400 | 47.380 | 15.497 | 6,882 |
| 2023-12-15 | 47.030 | 47.350 | 46.850 | 47.350 | 15.488 | 12,738 |
| 2023-12-14 | 47.470 | 47.470 | 46.350 | 46.780 | 15.301 | 37,401 |
| 2023-12-13 | 46.900 | 47.400 | 46.780 | 47.020 | 15.380 | 38,895 |
| 2023-12-12 | 46.700 | 46.950 | 46.650 | 46.820 | 15.314 | 2,955 |
| 2023-12-11 | 46.520 | 46.950 | 46.110 | 46.590 | 15.239 | 106,062 |
| 2023-12-08 | 46.800 | 47.050 | 46.200 | 46.510 | 15.213 | 5,370 |
| 2023-12-07 | 46.940 | 47.090 | 46.620 | 46.620 | 15.249 | 4,047 |
| 2023-12-06 | 47.810 | 48.360 | 47.020 | 47.070 | 15.396 | 3,918 |
| 2023-12-05 | 47.860 | 48.140 | 47.510 | 47.810 | 15.599 | 5,886 |
| 2023-12-04 | 47.940 | 47.940 | 47.200 | 47.580 | 15.524 | 3,273 |
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.