Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	35.340	35.350	34.810	34.860	34.616	379,362
2025-08-06	34.250	35.340	34.200	35.310	35.063	22,897
2025-08-05	33.580	34.490	33.580	33.930	33.692	4,980
2025-08-04	34.000	34.410	33.870	34.270	34.030	6,052
2025-08-01	34.550	34.550	33.800	34.000	33.762	99,639
2025-07-31	33.510	34.550	33.510	34.200	33.960	112,439
2025-07-30	34.120	34.630	33.920	34.510	34.268	15,059
2025-07-29	34.200	34.360	34.090	34.320	34.080	24,612
2025-07-28	33.950	34.340	33.950	34.160	33.921	25,589
2025-07-25	33.540	34.040	33.480	33.950	33.712	180,966
2025-07-24	33.240	33.520	32.980	33.320	33.087	250,870
2025-07-23	33.360	33.440	32.930	32.930	32.699	10,490
2025-07-22	33.640	33.740	33.300	33.430	33.196	14,188
2025-07-21	33.490	33.750	33.140	33.750	33.514	4,760
2025-07-18	32.830	33.320	32.770	33.150	32.918	11,931
2025-07-17	33.140	33.420	32.830	32.830	32.600	219,045
2025-07-16	33.010	33.450	32.840	32.960	32.729	113,353
2025-07-15	32.860	33.400	32.860	33.240	33.007	76,582
2025-07-14	32.650	33.530	32.650	33.530	33.295	10,559
2025-07-11	32.800	33.370	32.640	32.640	32.411	6,215
2025-07-10	33.800	33.830	32.910	33.100	32.868	19,439
2025-07-09	33.400	33.400	32.890	33.190	32.957	6,215
2025-07-08	34.070	34.070	33.050	33.050	32.818	14,176
2025-07-07	33.700	33.970	33.240	33.830	33.593	40,448
2025-07-04	33.580	33.580	33.000	33.390	33.156	14,602
2025-07-03	32.500	33.380	32.500	33.330	33.096	9,889
2025-07-02	33.230	33.620	32.950	33.010	32.779	20,108
2025-07-01	33.550	33.790	33.180	33.300	33.067	23,096
2025-06-30	32.670	33.500	32.670	33.240	33.007	75,642
2025-06-27	32.490	33.470	32.490	33.330	33.096	5,654
2025-06-26	32.990	33.690	32.990	33.000	32.769	11,199
2025-06-25	33.920	34.120	33.670	33.670	33.434	70,247
2025-06-24	33.710	34.140	33.390	33.720	33.484	52,068
2025-06-23	33.120	33.690	32.990	33.550	33.315	82,811
2025-06-20	32.600	33.200	32.600	33.120	32.888	34,761
2025-06-18	32.480	32.800	32.230	32.750	32.521	23,506
2025-06-17	32.220	32.480	31.990	32.480	32.252	30,706
2025-06-16	32.850	32.860	32.220	32.220	31.994	108,943
2025-06-13	33.040	33.150	32.520	32.520	32.292	158,959
2025-06-12	33.100	33.100	32.410	32.620	32.391	47,709
2025-06-11	33.980	33.980	33.020	33.030	32.799	48,819
2025-06-10	33.530	34.020	33.480	33.740	33.504	34,810
2025-06-09	33.440	34.230	33.440	33.940	33.702	124,995
2025-06-06	34.520	34.580	33.830	34.130	33.891	22,210
2025-06-05	34.780	35.020	34.170	34.170	33.931	69,255
2025-06-04	34.780	35.370	34.780	35.010	34.765	1,887
2025-06-03	35.720	35.850	34.850	34.990	34.745	46,544
2025-06-02	34.860	35.600	34.860	35.600	35.351	26,127
2025-05-30	34.200	35.380	34.200	35.280	35.033	97,107
2025-05-29	34.420	34.610	34.040	34.040	33.801	3,023
2025-05-28	34.620	34.930	34.410	34.410	34.169	18,128
2025-05-27	34.400	34.640	34.230	34.280	34.040	46,692
2025-05-26	34.010	35.000	34.010	35.000	34.755	6,193
2025-05-23	34.180	34.440	33.960	34.440	34.199	55,663
2025-05-22	33.860	34.160	33.730	33.890	33.653	9,973
2025-05-21	34.500	34.650	33.990	33.990	33.752	10,505
2025-05-20	34.970	34.980	34.260	34.700	34.457	11,405
2025-05-19	34.520	34.790	34.020	34.790	34.546	6,679
2025-05-16	34.310	35.390	34.270	34.680	34.437	24,288
2025-05-15	33.860	34.300	32.290	34.000	33.762	102,396

← NewerPage 6 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.