Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	38.320	38.460	37.600	37.920	37.765	35,321
2026-01-28	37.620	38.300	37.620	37.940	37.785	14,571
2026-01-27	38.750	38.750	37.620	37.820	37.665	38,470
2026-01-26	39.000	39.240	38.650	38.750	38.591	6,199
2026-01-23	38.910	39.270	38.810	38.840	38.681	32,442
2026-01-22	39.990	39.990	38.880	38.910	38.751	16,033
2026-01-21	39.140	40.100	39.140	39.990	39.826	25,018
2026-01-20	40.000	41.120	39.420	39.990	39.826	118,047
2026-01-19	39.720	40.980	39.650	39.680	39.518	7,718
2026-01-16	39.490	40.540	39.290	39.720	39.558	27,425
2026-01-15	40.510	40.750	39.870	39.870	39.707	7,418
2026-01-14	40.340	40.770	40.110	40.650	40.484	16,338
2026-01-13	39.800	40.510	39.450	40.330	40.165	16,455
2026-01-12	39.440	40.000	39.080	39.800	39.637	15,632
2026-01-09	38.450	38.670	37.570	38.320	38.163	32,464
2026-01-08	37.830	38.220	37.050	38.070	37.914	37,333
2026-01-07	38.840	38.840	37.800	38.170	38.014	7,306
2026-01-06	37.780	38.610	37.650	38.450	38.293	37,513
2026-01-05	38.120	38.510	38.060	38.400	38.243	26,088
2026-01-02	38.230	38.240	37.740	37.740	37.586	92,064
2025-12-30	39.490	39.490	38.320	38.320	38.163	16,867
2025-12-29	38.750	39.330	38.750	39.120	38.960	21,655
2025-12-26	38.000	39.120	38.000	39.120	38.960	106,680
2025-12-23	39.650	39.650	38.230	38.230	38.074	30,580
2025-12-22	39.350	39.760	39.080	39.250	39.089	28,914
2025-12-19	39.730	39.800	39.100	39.720	39.558	48,732
2025-12-18	40.200	40.220	39.630	39.780	39.617	58,082
2025-12-17	39.760	40.180	39.590	40.140	39.976	87,646
2025-12-16	39.940	39.940	39.260	39.360	39.199	26,426
2025-12-15	39.290	40.000	39.100	39.620	39.458	21,918
2025-12-12	39.700	39.700	38.770	39.300	39.139	75,083
2025-12-11	38.460	40.290	38.320	39.590	39.428	95,002
2025-12-10	39.990	40.500	38.310	39.800	39.637	121,622
2025-12-09	39.030	39.310	38.390	38.980	38.767	15,916
2025-12-08	39.510	39.510	38.230	38.390	38.181	55,631
2025-12-05	37.500	39.400	37.500	39.110	38.897	26,632
2025-12-04	38.130	38.130	37.510	37.930	37.723	85,476
2025-12-03	37.310	38.130	37.080	38.130	37.922	16,123
2025-12-02	37.340	37.500	37.020	37.220	37.017	8,318
2025-12-01	36.760	37.430	36.760	37.260	37.057	102,842
2025-11-28	36.470	36.900	36.350	36.750	36.550	6,207
2025-11-27	36.320	36.820	36.280	36.280	36.082	2,462
2025-11-26	36.200	37.090	35.880	37.090	36.888	24,519
2025-11-25	35.050	36.140	34.950	36.140	35.943	30,045
2025-11-24	35.500	35.760	35.090	35.290	35.097	19,614
2025-11-21	35.770	36.450	35.350	35.640	35.446	167,902
2025-11-19	33.760	33.900	33.290	33.540	33.357	43,333
2025-11-18	34.350	34.390	33.760	33.760	33.576	21,289
2025-11-17	33.900	34.300	33.900	34.130	33.944	48,340
2025-11-14	33.840	33.930	32.650	33.700	33.516	132,568
2025-11-13	34.100	34.250	33.730	33.840	33.655	12,765
2025-11-12	33.990	34.250	33.990	34.100	33.914	47,734
2025-11-11	34.120	34.150	33.660	33.900	33.715	77,084
2025-11-10	33.690	34.090	33.690	34.090	33.904	183,605
2025-11-07	34.080	34.340	34.070	34.200	34.013	44,588
2025-11-06	33.850	34.000	33.360	33.790	33.606	35,725
2025-11-05	34.300	34.560	33.610	33.970	33.785	56,591
2025-11-04	34.190	34.470	34.150	34.300	34.113	48,526
2025-11-03	34.030	34.180	33.610	34.180	33.994	113,255
2025-10-31	34.020	34.740	33.640	34.740	34.550	85,426

← NewerPage 4 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.