Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	39.530	40.080	39.360	39.910	39.799	29,748
2026-04-28	39.950	40.450	39.430	39.450	39.341	33,119
2026-04-27	40.940	40.940	39.610	39.610	39.500	39,293
2026-04-24	40.400	41.370	40.400	40.980	40.866	11,330
2026-04-23	40.500	41.470	40.460	41.230	41.116	44,081
2026-04-22	39.900	40.500	39.900	40.110	39.999	36,423
2026-04-20	39.540	40.300	39.540	39.650	39.540	11,701
2026-04-17	38.170	39.750	38.150	39.530	39.420	50,888
2026-04-16	38.950	39.350	38.800	38.800	38.693	5,949
2026-04-15	38.960	39.050	38.410	38.950	38.842	31,426
2026-04-14	38.730	39.300	38.200	38.960	38.852	13,485
2026-04-13	39.900	39.900	38.750	38.800	38.693	53,169
2026-04-10	40.980	40.980	39.520	39.950	39.839	98,461
2026-04-09	40.550	41.430	40.220	41.060	40.946	8,562
2026-04-08	39.700	40.530	38.700	40.400	40.288	34,010
2026-04-07	40.220	40.840	39.300	39.300	39.191	48,147
2026-04-06	40.600	40.900	40.410	40.650	40.537	5,679
2026-04-02	40.500	40.600	40.110	40.450	40.338	26,954
2026-04-01	39.630	40.390	39.630	40.200	40.089	53,827
2026-03-31	40.900	40.900	40.060	40.650	40.537	24,385
2026-03-30	40.140	40.890	40.140	40.690	40.577	10,960
2026-03-27	40.170	40.690	40.080	40.140	40.029	5,358
2026-03-26	40.280	40.990	39.920	40.990	40.876	10,593
2026-03-25	39.980	40.300	39.870	40.050	39.939	20,676
2026-03-24	38.710	40.800	38.710	39.980	39.869	40,709
2026-03-23	40.060	40.060	39.270	39.500	39.391	14,996
2026-03-20	39.480	40.050	39.260	39.660	39.550	37,686
2026-03-19	39.900	40.080	39.100	39.480	39.371	13,192
2026-03-18	40.800	40.800	39.870	40.230	40.119	12,594
2026-03-17	41.000	41.250	40.550	40.800	40.633	18,096
2026-03-16	41.850	41.850	40.960	41.050	40.882	2,140
2026-03-13	41.200	42.100	41.040	41.850	41.679	72,650
2026-03-12	39.580	41.080	39.580	40.840	40.673	21,425
2026-03-11	40.480	40.480	39.590	39.590	39.428	22,705
2026-03-10	40.010	40.560	39.990	40.200	40.036	33,353
2026-03-09	40.270	40.430	39.860	40.200	40.036	75,952
2026-03-06	40.180	40.940	40.180	40.330	40.165	22,781
2026-03-05	41.450	41.500	40.000	40.540	40.374	45,407
2026-03-04	42.250	42.250	41.190	41.540	41.370	4,685
2026-03-03	41.510	42.240	41.260	42.010	41.838	31,608
2026-03-02	41.100	41.780	41.100	41.370	41.201	43,448
2026-02-27	39.250	41.090	39.250	40.650	40.484	20,087
2026-02-26	39.490	40.940	39.490	39.740	39.577	22,205
2026-02-25	40.580	40.950	40.000	40.000	39.836	8,348
2026-02-24	40.720	41.340	40.370	41.080	40.912	10,980
2026-02-23	39.610	40.970	39.520	40.690	40.524	34,779
2026-02-20	40.300	40.740	39.240	39.660	39.498	53,332
2026-02-19	40.980	42.410	39.960	40.540	40.374	39,534
2026-02-18	41.650	41.650	41.180	41.340	41.171	11,985
2026-02-13	43.710	43.990	43.050	43.610	43.432	6,163
2026-02-12	41.870	43.970	41.570	43.970	43.790	18,895
2026-02-11	40.240	42.000	40.240	41.490	41.320	9,393
2026-02-10	42.100	42.100	41.050	41.050	40.882	8,667
2026-02-09	42.800	42.800	41.490	42.100	41.928	20,713
2026-02-06	41.700	42.940	41.340	42.320	42.147	259,886
2026-02-05	41.240	42.640	41.240	41.780	41.609	12,198
2026-02-04	41.920	42.460	41.670	41.850	41.679	383,686
2026-02-03	39.900	41.980	39.900	41.550	41.380	14,027
2026-02-02	39.030	40.820	38.920	40.720	40.553	42,938
2026-01-30	37.170	39.300	37.100	39.030	38.870	14,777

← NewerPage 3 of 21 · 1,252 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.