Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	34.540	34.730	34.220	34.220	34.033	61,465
2025-10-29	34.330	34.580	34.180	34.500	34.312	234,581
2025-10-28	34.960	35.110	34.410	34.410	34.222	87,778
2025-10-27	35.920	35.920	34.940	34.940	34.749	22,747
2025-10-24	36.000	36.000	35.490	35.560	35.366	20,188
2025-10-23	36.000	36.130	35.630	35.800	35.605	31,380
2025-10-22	35.820	36.370	35.640	36.270	36.072	14,541
2025-10-21	36.220	36.220	35.690	35.690	35.495	12,685
2025-10-20	36.300	36.310	35.760	35.820	35.625	10,207
2025-10-17	35.270	36.570	33.610	36.300	36.102	34,292
2025-10-16	37.100	37.300	35.990	35.990	35.794	147,226
2025-10-15	36.820	37.260	36.590	37.070	36.868	27,194
2025-10-14	34.850	36.850	34.850	36.460	36.261	109,715
2025-10-13	34.550	34.880	34.550	34.690	34.501	19,814
2025-10-10	34.320	35.410	34.320	34.560	34.371	69,297
2025-10-09	34.230	34.530	33.630	34.010	33.824	29,113
2025-10-08	34.420	34.480	33.660	33.660	33.476	8,600
2025-10-07	34.250	34.390	33.610	34.350	34.163	81,331
2025-10-06	33.810	34.230	33.800	33.920	33.735	18,011
2025-10-03	33.850	34.330	33.850	33.930	33.745	62,968
2025-10-02	33.710	34.050	33.330	33.810	33.626	21,919
2025-10-01	34.050	34.160	33.380	33.800	33.616	4,405
2025-09-30	33.810	34.550	33.810	34.260	34.073	5,984
2025-09-29	34.540	34.540	33.910	34.150	33.964	32,104
2025-09-26	34.800	34.800	34.250	34.250	34.063	43,010
2025-09-25	34.300	34.640	34.260	34.450	34.262	28,032
2025-09-24	33.890	34.250	33.890	34.010	33.824	17,862
2025-09-23	34.250	34.250	33.510	33.890	33.705	48,831
2025-09-22	34.290	34.520	33.950	34.130	33.944	32,861
2025-09-19	34.340	34.560	33.970	33.970	33.785	45,427
2025-09-18	34.000	34.550	33.990	34.340	34.153	68,626
2025-09-17	34.450	35.150	34.230	34.530	34.342	21,311
2025-09-16	34.340	34.500	34.170	34.300	34.113	1,818
2025-09-15	34.460	34.570	34.270	34.270	34.083	65,236
2025-09-12	34.610	34.850	34.410	34.410	34.222	6,183
2025-09-11	33.100	34.610	33.100	34.530	34.342	50,547
2025-09-10	34.600	34.600	33.780	33.780	33.596	46,907
2025-09-09	34.700	34.800	34.450	34.560	34.371	5,998
2025-09-08	33.990	34.570	33.900	34.410	34.222	37,259
2025-09-05	34.000	34.140	33.490	33.700	33.516	32,626
2025-09-04	33.850	34.560	33.830	34.190	34.003	51,974
2025-09-03	33.240	33.790	33.130	33.660	33.476	50,534
2025-09-02	33.210	33.440	33.020	33.350	33.168	34,703
2025-09-01	33.210	33.210	32.810	32.920	32.740	3,294
2025-08-29	32.650	33.210	32.410	33.210	33.029	21,304
2025-08-28	32.730	32.730	32.330	32.380	32.203	13,309
2025-08-27	32.800	32.810	32.420	32.470	32.293	42,996
2025-08-26	32.500	32.590	32.350	32.530	32.353	7,361
2025-08-25	33.530	33.530	32.460	32.470	32.293	67,211
2025-08-22	33.350	33.770	32.760	32.820	32.641	51,653
2025-08-21	34.200	34.290	33.200	33.370	33.188	82,278
2025-08-20	34.590	35.120	34.380	34.920	34.729	14,364
2025-08-19	34.250	35.050	34.250	34.610	34.421	18,116
2025-08-18	33.840	34.200	33.750	34.130	33.944	6,793
2025-08-15	34.300	34.300	33.540	33.590	33.407	23,939
2025-08-14	34.230	34.290	33.990	34.120	33.934	20,599
2025-08-13	34.700	34.700	33.890	33.890	33.705	10,043
2025-08-12	34.990	35.210	34.700	34.700	34.457	5,470
2025-08-11	35.000	35.380	35.000	35.330	35.082	14,466
2025-08-08	35.690	35.690	34.920	35.300	35.053	20,000

← NewerPage 5 of 21 · 1,248 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.