Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	34.180	34.770	34.180	34.570	34.520	29,682
2026-07-23	34.840	34.840	33.950	34.130	34.080	28,035
2026-07-22	35.200	35.200	34.360	34.490	34.440	32,895
2026-07-21	35.030	35.520	34.840	34.850	34.799	63,701
2026-07-20	36.960	36.960	35.650	35.650	35.598	33,018
2026-07-17	37.250	37.830	36.320	36.710	36.657	79,397
2026-07-16	36.310	36.880	36.190	36.600	36.547	5,131
2026-07-15	36.360	36.460	35.580	35.600	35.548	8,274
2026-07-14	36.990	36.990	36.000	36.000	35.948	10,882
2026-07-13	36.700	36.970	36.470	36.470	36.417	25,720
2026-07-10	35.840	36.430	35.690	36.380	36.327	12,918
2026-07-09	36.330	36.330	35.690	35.840	35.788	6,957
2026-07-08	36.380	36.720	36.060	36.430	36.377	4,506
2026-07-07	36.050	36.500	35.870	36.010	35.958	16,711
2026-07-06	35.790	36.170	35.270	35.500	35.448	20,587
2026-07-03	36.200	36.300	34.900	35.790	35.738	32,765
2026-07-02	35.750	36.670	35.310	36.450	36.397	15,749
2026-07-01	36.200	36.260	34.830	35.580	35.528	100,442
2026-06-30	37.400	37.400	36.480	36.480	36.427	35,775
2026-06-29	36.990	37.690	36.950	37.020	36.966	24,800
2026-06-26	37.560	38.030	37.100	37.100	37.046	17,574
2026-06-25	37.960	38.490	37.370	37.560	37.505	17,949
2026-06-24	38.580	39.110	38.580	38.740	38.684	12,756
2026-06-23	38.110	38.920	38.060	38.550	38.494	127,818
2026-06-22	37.670	37.970	37.450	37.450	37.396	9,842
2026-06-19	37.100	38.050	37.100	38.030	37.975	1,361
2026-06-18	37.510	38.050	37.510	37.550	37.495	45,651
2026-06-17	38.480	38.480	37.250	37.670	37.615	10,330
2026-06-16	38.650	39.100	38.060	38.090	38.035	11,455
2026-06-15	38.310	38.390	37.330	38.370	38.314	25,731
2026-06-12	38.910	38.910	37.770	38.310	38.254	27,577
2026-06-11	39.080	39.150	38.300	38.300	38.244	9,301
2026-06-10	38.700	38.900	37.970	38.700	38.644	7,416
2026-06-09	39.000	39.000	38.300	38.310	38.254	26,585
2026-06-08	38.500	38.930	37.890	38.670	38.614	29,088
2026-06-05	37.330	38.870	37.330	38.840	38.784	77,963
2026-06-03	35.440	37.190	35.440	36.960	36.906	64,223
2026-06-02	35.940	35.950	35.330	35.350	35.299	14,006
2026-06-01	36.470	36.500	35.700	36.120	36.067	99,461
2026-05-29	37.240	37.540	36.290	36.470	36.417	36,404
2026-05-28	37.760	37.760	37.020	37.240	37.186	21,877
2026-05-27	37.600	37.730	37.260	37.630	37.575	16,914
2026-05-26	37.980	37.980	37.020	37.220	37.166	35,262
2026-05-25	37.970	38.380	37.850	38.380	38.324	3,467
2026-05-22	38.190	38.240	37.320	37.970	37.915	23,118
2026-05-21	41.020	41.020	37.650	38.190	38.134	118,480
2026-05-20	42.630	42.630	40.970	41.020	40.960	15,914
2026-05-19	41.720	42.600	41.600	42.170	42.109	15,452
2026-05-18	41.470	41.730	41.160	41.410	41.350	13,464
2026-05-15	42.010	42.220	41.330	41.470	41.410	19,244
2026-05-14	40.900	41.400	40.720	41.400	41.340	2,601
2026-05-13	38.900	41.100	38.900	40.960	40.900	29,758
2026-05-12	38.160	40.150	38.160	39.700	39.642	44,429
2026-05-11	39.510	39.890	38.650	38.870	38.813	36,629
2026-05-08	38.840	40.250	38.840	40.210	40.152	18,057
2026-05-07	39.880	40.000	39.370	39.640	39.582	16,264
2026-05-06	40.160	40.380	39.800	39.880	39.822	19,657
2026-05-05	40.100	40.390	40.010	40.160	40.049	12,633
2026-05-04	40.600	40.820	40.060	40.060	39.949	24,250
2026-04-30	40.100	41.090	39.810	40.600	40.488	40,002

← NewerPage 2 of 21 · 1,249 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.