Walmart Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	47.180	47.180	46.660	46.750	15.216	801
2023-06-09	46.510	46.810	46.310	46.590	15.164	15,489
2023-06-07	46.730	46.730	45.770	46.160	15.024	2,616
2023-06-06	46.260	46.450	45.600	45.820	14.913	9,270
2023-06-05	46.000	46.600	45.950	46.140	15.018	19,869
2023-06-02	46.010	46.140	45.640	46.020	14.979	4,014
2023-06-01	45.560	46.400	45.560	46.010	14.975	7,224
2023-05-31	46.350	47.010	46.000	46.490	15.132	90,993
2023-05-30	45.770	46.510	45.770	45.990	14.969	46,158
2023-05-29	45.630	45.770	45.200	45.770	14.897	1,956
2023-05-26	45.770	45.950	45.480	45.480	14.803	26,820
2023-05-25	45.630	46.120	45.430	45.930	14.949	2,583
2023-05-24	45.960	45.960	45.260	45.630	14.852	1,347
2023-05-23	46.070	46.070	45.770	45.960	14.959	13,998
2023-05-22	46.490	46.510	46.000	46.070	14.995	8,175
2023-05-19	46.930	47.210	46.600	46.750	15.216	4,338
2023-05-18	46.080	47.780	46.080	46.930	15.275	36,600
2023-05-17	46.560	47.010	45.960	46.080	14.998	3,318
2023-05-16	46.210	46.640	45.860	46.630	15.177	2,574
2023-05-15	47.110	47.210	46.310	46.310	15.073	11,421
2023-05-12	47.140	47.340	46.980	46.980	15.291	3,324
2023-05-11	47.340	47.600	47.090	47.140	15.343	7,449
2023-05-10	47.600	47.600	46.780	47.090	15.327	6,054
2023-05-09	47.690	47.850	47.370	47.600	15.493	5,157
2023-05-08	46.740	47.860	46.740	47.690	15.522	28,236
2023-05-05	47.770	47.770	46.660	46.740	15.213	21,561
2023-05-04	46.720	47.220	46.720	46.830	15.242	18,069
2023-05-03	46.980	47.770	46.770	46.770	15.223	4,197
2023-05-02	46.860	47.610	46.860	47.400	15.388	125,595
2023-04-28	47.200	47.420	46.820	46.850	15.209	87,420
2023-04-27	47.520	47.600	47.010	47.010	15.261	4,347
2023-04-26	48.810	48.810	47.380	47.570	15.443	1,710
2023-04-25	48.290	48.600	47.850	47.850	15.534	44,766
2023-04-24	46.680	48.330	46.680	48.290	15.677	15,957
2023-04-20	47.800	47.800	47.190	47.540	15.433	3,420
2023-04-19	47.220	47.800	47.220	47.800	15.518	18,879
2023-04-18	47.270	47.270	46.250	46.390	15.060	34,812
2023-04-17	45.280	46.270	45.280	46.220	15.005	3,498
2023-04-14	45.910	46.340	45.520	45.750	14.852	3,717
2023-04-13	45.640	46.120	45.390	45.910	14.904	29,571
2023-04-12	47.780	47.780	46.030	46.340	15.044	5,715
2023-04-11	46.720	47.300	46.720	46.840	15.206	4,818
2023-04-10	47.510	47.930	47.500	47.500	15.420	15,318
2023-04-06	47.110	47.730	47.020	47.500	15.420	15,807
2023-04-05	46.980	47.340	46.500	47.110	15.294	31,845
2023-04-04	46.970	47.130	46.670	46.670	15.151	8,043
2023-04-03	46.010	47.210	46.010	46.970	15.248	65,991
2023-03-31	46.190	46.990	46.190	46.310	15.034	7,560
2023-03-30	46.980	46.980	46.190	46.190	14.995	3,537
2023-03-29	46.610	46.610	46.110	46.140	14.979	10,686
2023-03-28	47.690	47.690	46.170	46.170	14.988	1,791
2023-03-27	47.080	47.210	46.560	46.810	15.196	5,799
2023-03-24	46.400	47.250	46.400	46.400	15.063	4,404
2023-03-23	45.750	46.680	45.750	46.400	15.063	35,307
2023-03-22	45.620	46.500	45.600	45.600	14.803	23,394
2023-03-21	46.480	46.480	45.730	45.900	14.901	2,562
2023-03-20	45.700	46.510	45.650	46.060	14.953	19,305
2023-03-17	46.140	46.140	45.380	45.700	14.836	154,731
2023-03-16	45.960	46.530	45.230	45.230	14.683	5,130
2023-03-15	45.240	46.990	44.730	45.950	14.917	5,349

← NewerPage 15 of 21 · 1,253 trading daysOlder →

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.