Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 33.720 | 34.140 | 33.400 | 33.940 | 33.702 | 58,144 |
| 2025-05-13 | 34.220 | 34.240 | 33.330 | 33.380 | 33.146 | 105,927 |
| 2025-05-12 | 35.180 | 35.180 | 34.020 | 34.180 | 33.941 | 138,201 |
| 2025-05-09 | 34.550 | 34.550 | 34.000 | 34.040 | 33.801 | 27,810 |
| 2025-05-08 | 35.370 | 35.370 | 34.490 | 34.490 | 34.248 | 33,820 |
| 2025-05-07 | 35.020 | 35.880 | 35.020 | 35.350 | 35.102 | 50,050 |
| 2025-05-06 | 35.800 | 35.950 | 35.120 | 35.120 | 34.818 | 3,316 |
| 2025-05-05 | 34.000 | 35.680 | 34.000 | 35.680 | 35.373 | 82,758 |
| 2025-05-02 | 34.410 | 34.950 | 34.330 | 34.590 | 34.292 | 58,681 |
| 2025-04-30 | 33.790 | 34.600 | 33.560 | 34.200 | 33.906 | 30,283 |
| 2025-04-29 | 33.430 | 33.780 | 33.370 | 33.760 | 33.469 | 10,893 |
| 2025-04-28 | 33.980 | 33.980 | 33.370 | 33.410 | 33.122 | 13,931 |
| 2025-04-25 | 34.170 | 34.270 | 33.450 | 33.990 | 33.697 | 24,147 |
| 2025-04-24 | 33.700 | 34.100 | 33.310 | 33.950 | 33.658 | 57,499 |
| 2025-04-23 | 33.620 | 34.270 | 33.480 | 33.720 | 33.430 | 57,901 |
| 2025-04-22 | 33.370 | 34.100 | 33.360 | 33.840 | 33.549 | 225,107 |
| 2025-04-17 | 33.260 | 34.000 | 33.260 | 33.810 | 33.519 | 98,641 |
| 2025-04-16 | 33.830 | 34.650 | 33.200 | 33.260 | 32.974 | 96,881 |
| 2025-04-15 | 34.130 | 35.250 | 34.130 | 34.400 | 34.104 | 16,406 |
| 2025-04-14 | 33.630 | 34.840 | 33.630 | 34.730 | 34.431 | 14,864 |
| 2025-04-11 | 33.490 | 34.080 | 33.120 | 33.900 | 33.608 | 140,162 |
| 2025-04-10 | 33.160 | 33.830 | 32.570 | 33.100 | 32.815 | 100,226 |
| 2025-04-09 | 30.660 | 33.110 | 30.660 | 33.010 | 32.726 | 70,833 |
| 2025-04-08 | 31.050 | 32.190 | 30.410 | 30.410 | 30.148 | 337,819 |
| 2025-04-07 | 29.210 | 31.270 | 29.210 | 30.730 | 30.466 | 141,405 |
| 2025-04-04 | 30.800 | 31.530 | 29.810 | 29.810 | 29.553 | 56,857 |
| 2025-04-03 | 30.310 | 31.450 | 28.500 | 30.800 | 30.535 | 45,036 |
| 2025-04-02 | 31.700 | 32.120 | 31.160 | 32.120 | 31.844 | 46,835 |
| 2025-04-01 | 31.600 | 31.770 | 31.170 | 31.480 | 31.209 | 18,254 |
| 2025-03-31 | 30.780 | 31.380 | 30.090 | 31.380 | 31.110 | 38,758 |
| 2025-03-28 | 30.940 | 30.940 | 30.470 | 30.620 | 30.356 | 12,300 |
| 2025-03-27 | 30.480 | 30.900 | 30.460 | 30.840 | 30.575 | 7,720 |
| 2025-03-26 | 30.640 | 30.640 | 30.260 | 30.290 | 30.029 | 261,009 |
| 2025-03-25 | 31.620 | 31.620 | 30.120 | 30.130 | 29.871 | 163,214 |
| 2025-03-24 | 30.960 | 31.420 | 30.960 | 31.300 | 31.031 | 99,840 |
| 2025-03-21 | 30.340 | 30.800 | 30.250 | 30.650 | 30.386 | 157,201 |
| 2025-03-20 | 30.440 | 30.770 | 28.990 | 30.420 | 30.158 | 8,175 |
| 2025-03-19 | 30.320 | 30.950 | 30.230 | 30.420 | 30.158 | 158,108 |
| 2025-03-18 | 31.390 | 31.390 | 30.270 | 30.280 | 29.961 | 15,028 |
| 2025-03-17 | 30.270 | 31.220 | 30.270 | 31.070 | 30.743 | 147,415 |
| 2025-03-14 | 31.190 | 31.190 | 30.180 | 30.400 | 30.080 | 182,816 |
| 2025-03-13 | 30.880 | 31.050 | 30.360 | 30.390 | 30.070 | 84,132 |
| 2025-03-12 | 31.460 | 32.350 | 30.740 | 30.800 | 30.475 | 212,623 |
| 2025-03-11 | 31.880 | 32.490 | 31.460 | 31.640 | 31.307 | 77,845 |
| 2025-03-10 | 33.000 | 33.000 | 31.710 | 31.880 | 31.544 | 225,857 |
| 2025-03-07 | 33.950 | 34.060 | 32.770 | 33.090 | 32.741 | 46,050 |
| 2025-03-06 | 34.260 | 34.610 | 33.910 | 33.950 | 33.592 | 14,850 |
| 2025-03-05 | 35.980 | 35.990 | 34.420 | 34.650 | 34.285 | 16,587 |
| 2025-02-28 | 35.520 | 36.200 | 35.460 | 35.980 | 35.601 | 148,576 |
| 2025-02-27 | 35.230 | 35.700 | 34.750 | 35.100 | 34.730 | 31,837 |
| 2025-02-26 | 35.300 | 35.620 | 34.830 | 34.980 | 34.611 | 233,604 |
| 2025-02-25 | 33.650 | 35.230 | 33.650 | 35.230 | 34.859 | 47,415 |
| 2025-02-24 | 33.610 | 33.990 | 32.980 | 33.580 | 33.226 | 26,405 |
| 2025-02-21 | 34.850 | 34.850 | 33.560 | 33.840 | 33.483 | 45,042 |
| 2025-02-20 | 34.190 | 35.600 | 34.000 | 34.500 | 34.136 | 355,916 |
| 2025-02-19 | 36.750 | 37.360 | 36.620 | 36.960 | 36.571 | 19,429 |
| 2025-02-18 | 37.370 | 37.370 | 36.420 | 36.670 | 36.284 | 25,811 |
| 2025-02-17 | 36.980 | 37.380 | 36.580 | 37.330 | 36.937 | 9,011 |
| 2025-02-14 | 38.040 | 38.040 | 36.990 | 36.990 | 36.600 | 13,711 |
| 2025-02-13 | 37.330 | 38.010 | 37.330 | 38.010 | 37.609 | 15,386 |
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.