Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	40.680	41.090	40.250	40.540	13.051	55,512
2022-06-23	39.000	40.480	39.000	40.290	12.971	53,286
2022-06-22	38.950	39.810	38.900	38.900	12.523	33,498
2022-06-21	38.250	39.440	38.200	39.300	12.652	86,292
2022-06-20	38.570	38.570	36.640	38.240	12.311	15,321
2022-06-17	38.500	38.660	37.860	38.000	12.234	28,122
2022-06-15	37.900	38.590	37.480	37.480	12.066	23,685
2022-06-14	38.050	38.400	37.780	38.260	12.317	41,703
2022-06-13	37.870	38.580	37.870	38.050	12.250	55,395
2022-06-10	37.160	38.180	37.120	37.860	12.189	28,254
2022-06-09	37.500	38.000	37.190	37.190	11.973	10,728
2022-06-08	37.370	37.760	37.090	37.250	11.992	14,631
2022-06-07	37.210	37.650	36.900	37.250	11.992	34,539
2022-06-06	37.180	37.610	37.180	37.210	11.979	25,353
2022-06-03	38.130	38.220	37.160	37.160	11.963	163,314
2022-06-02	37.400	38.130	37.170	37.810	12.172	139,338
2022-06-01	38.170	38.350	37.370	37.410	12.044	577,005
2022-05-31	37.700	38.460	37.620	38.170	12.288	499,725
2022-05-30	38.150	38.270	37.330	37.500	12.073	6,810
2022-05-27	37.650	38.150	37.490	38.150	12.282	120,036
2022-05-26	37.500	37.960	37.250	37.470	12.063	61,380
2022-05-25	37.110	37.670	37.000	37.000	11.912	52,767
2022-05-24	36.700	37.470	36.480	37.110	11.947	107,406
2022-05-23	35.710	37.100	35.710	36.630	11.793	133,719
2022-05-20	36.790	36.840	35.800	36.130	11.632	474,537
2022-05-19	38.050	38.050	36.340	36.490	11.747	65,235
2022-05-18	40.190	40.190	37.700	37.700	12.137	90,519
2022-05-17	41.030	41.080	40.360	40.460	13.026	136,842
2022-05-16	46.410	46.410	46.410	46.410	14.941	0
2022-05-13	47.560	47.560	46.350	46.410	14.941	24,153
2022-05-12	47.310	48.320	47.040	47.560	15.311	15,762
2022-05-11	48.220	48.220	47.010	47.540	15.305	35,019
2022-05-10	48.640	48.790	47.720	47.980	15.446	41,214
2022-05-09	47.270	49.080	47.270	48.490	15.611	50,232
2022-05-06	47.520	48.750	47.040	47.280	15.221	23,511
2022-05-05	47.100	48.140	47.100	47.520	15.298	30,723
2022-05-04	47.100	48.410	47.100	47.220	15.202	40,314
2022-05-03	48.100	48.240	46.420	47.220	15.165	49,905
2022-05-02	47.490	48.640	47.490	47.970	15.406	130,983
2022-04-29	48.050	48.050	47.150	47.290	15.188	774,324
2022-04-28	47.730	48.900	47.730	48.040	15.429	21,003
2022-04-27	48.750	48.870	47.700	47.700	15.320	20,226
2022-04-26	47.810	49.000	47.810	48.070	15.438	68,178
2022-04-25	46.930	48.060	45.660	47.810	15.355	80,208
2022-04-22	46.490	47.650	46.490	46.960	15.082	733,194
2022-04-20	46.100	46.350	45.840	45.840	14.722	11,727
2022-04-19	45.300	46.140	44.670	45.160	14.504	40,845
2022-04-18	45.870	46.070	45.130	45.130	14.494	26,640
2022-04-14	46.370	46.640	45.870	45.870	14.732	16,824
2022-04-13	44.730	46.230	44.730	45.950	14.758	33,978
2022-04-12	45.000	45.160	44.410	44.490	14.289	68,943
2022-04-11	45.200	46.420	45.060	45.060	14.472	32,820
2022-04-08	46.820	47.060	46.180	46.180	14.831	15,528
2022-04-07	45.560	46.750	45.560	46.280	14.864	52,995
2022-04-06	44.390	45.740	44.170	45.560	14.632	53,838
2022-04-05	43.640	44.790	43.490	43.990	14.128	50,007
2022-04-04	43.820	44.170	43.270	43.340	13.919	21,168
2022-04-01	43.680	44.210	43.680	43.820	14.074	173,223
2022-03-31	44.720	44.720	44.060	44.060	14.151	25,872
2022-03-30	43.680	44.780	43.480	44.530	14.301	16,179

← NewerPage 19 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.