Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 37.000 | 37.330 | 36.600 | 37.250 | 36.857 | 35,582 |
| 2025-02-11 | 37.150 | 37.450 | 36.660 | 36.740 | 36.353 | 15,295 |
| 2025-02-10 | 36.610 | 37.100 | 36.580 | 37.050 | 36.660 | 23,656 |
| 2025-02-07 | 37.180 | 37.180 | 36.540 | 36.610 | 36.224 | 44,872 |
| 2025-02-06 | 37.400 | 37.400 | 36.720 | 37.040 | 36.650 | 22,325 |
| 2025-02-05 | 36.500 | 37.350 | 36.440 | 37.350 | 36.956 | 40,494 |
| 2025-02-04 | 35.920 | 36.520 | 35.910 | 36.520 | 36.135 | 9,401 |
| 2025-02-03 | 35.410 | 36.380 | 35.180 | 36.380 | 35.997 | 25,096 |
| 2025-01-31 | 36.450 | 36.450 | 35.580 | 36.100 | 35.720 | 36,016 |
| 2025-01-30 | 35.980 | 36.450 | 35.980 | 36.450 | 36.066 | 30,637 |
| 2025-01-29 | 35.550 | 35.990 | 35.530 | 35.770 | 35.393 | 13,141 |
| 2025-01-28 | 36.000 | 36.060 | 35.550 | 35.550 | 35.175 | 11,047 |
| 2025-01-27 | 35.290 | 35.930 | 35.110 | 35.790 | 35.413 | 45,869 |
| 2025-01-24 | 34.250 | 35.280 | 34.250 | 35.280 | 34.908 | 18,507 |
| 2025-01-23 | 34.950 | 34.950 | 34.080 | 34.940 | 34.572 | 6,011 |
| 2025-01-22 | 35.580 | 35.580 | 34.280 | 34.820 | 34.453 | 17,483 |
| 2025-01-21 | 34.980 | 35.530 | 34.830 | 35.280 | 34.908 | 23,472 |
| 2025-01-20 | 34.820 | 35.850 | 34.810 | 35.400 | 35.027 | 19,872 |
| 2025-01-17 | 34.580 | 34.980 | 34.480 | 34.820 | 34.453 | 13,808 |
| 2025-01-16 | 34.310 | 34.580 | 33.850 | 34.510 | 34.146 | 6,999 |
| 2025-01-15 | 34.630 | 34.630 | 34.180 | 34.310 | 33.948 | 67,496 |
| 2025-01-14 | 34.660 | 34.810 | 34.200 | 34.280 | 33.919 | 116,106 |
| 2025-01-13 | 35.350 | 35.450 | 34.660 | 34.660 | 34.295 | 7,289 |
| 2025-01-10 | 35.390 | 35.650 | 34.850 | 35.510 | 35.136 | 30,324 |
| 2025-01-09 | 35.190 | 35.900 | 34.780 | 35.040 | 34.671 | 34,134 |
| 2025-01-08 | 34.960 | 35.210 | 34.680 | 34.930 | 34.562 | 9,288 |
| 2025-01-07 | 34.550 | 34.940 | 34.210 | 34.680 | 34.315 | 34,040 |
| 2025-01-06 | 35.150 | 35.280 | 34.550 | 34.550 | 34.186 | 14,298 |
| 2025-01-03 | 35.020 | 35.300 | 34.320 | 35.300 | 34.928 | 15,567 |
| 2025-01-02 | 34.440 | 35.280 | 34.440 | 34.670 | 34.305 | 17,103 |
| 2024-12-30 | 35.570 | 35.570 | 34.880 | 35.150 | 34.780 | 28,601 |
| 2024-12-27 | 35.900 | 36.030 | 35.260 | 35.570 | 35.195 | 14,863 |
| 2024-12-26 | 35.150 | 35.880 | 35.150 | 35.850 | 35.472 | 26,587 |
| 2024-12-23 | 34.900 | 35.430 | 34.290 | 35.060 | 34.691 | 23,150 |
| 2024-12-20 | 35.480 | 35.640 | 34.840 | 34.860 | 34.493 | 36,597 |
| 2024-12-19 | 36.990 | 37.140 | 35.790 | 35.850 | 35.472 | 84,960 |
| 2024-12-18 | 36.370 | 37.490 | 36.360 | 37.200 | 36.808 | 50,486 |
| 2024-12-17 | 36.330 | 36.710 | 36.050 | 36.370 | 35.987 | 32,807 |
| 2024-12-16 | 35.320 | 36.360 | 35.320 | 36.360 | 35.977 | 30,297 |
| 2024-12-13 | 36.070 | 36.990 | 35.020 | 35.960 | 35.581 | 56,284 |
| 2024-12-12 | 35.900 | 36.060 | 33.960 | 36.000 | 35.621 | 77,181 |
| 2024-12-11 | 36.080 | 36.640 | 35.600 | 35.800 | 35.423 | 59,721 |
| 2024-12-10 | 36.130 | 36.130 | 35.320 | 35.970 | 35.538 | 69,529 |
| 2024-12-09 | 36.890 | 36.890 | 35.520 | 35.950 | 35.519 | 69,143 |
| 2024-12-06 | 35.990 | 36.520 | 35.690 | 36.520 | 36.082 | 26,871 |
| 2024-12-05 | 35.800 | 35.910 | 35.240 | 35.710 | 35.281 | 20,665 |
| 2024-12-04 | 35.510 | 35.800 | 35.200 | 35.800 | 35.370 | 27,983 |
| 2024-12-03 | 35.560 | 35.560 | 35.050 | 35.520 | 35.094 | 55,400 |
| 2024-12-02 | 34.090 | 35.390 | 33.650 | 35.200 | 34.778 | 59,766 |
| 2024-11-29 | 34.800 | 35.270 | 34.250 | 34.790 | 34.372 | 39,717 |
| 2024-11-28 | 34.470 | 34.800 | 34.310 | 34.800 | 34.382 | 10,975 |
| 2024-11-27 | 33.550 | 34.420 | 33.270 | 34.420 | 34.007 | 25,907 |
| 2024-11-26 | 32.520 | 33.410 | 32.380 | 33.290 | 32.890 | 21,060 |
| 2024-11-25 | 32.900 | 33.030 | 32.360 | 32.520 | 32.130 | 34,732 |
| 2024-11-22 | 32.340 | 33.070 | 32.140 | 32.900 | 32.505 | 104,424 |
| 2024-11-21 | 31.670 | 32.270 | 31.660 | 32.010 | 31.626 | 102,283 |
| 2024-11-19 | 31.490 | 31.880 | 30.740 | 31.350 | 30.974 | 169,726 |
| 2024-11-18 | 30.790 | 30.790 | 30.080 | 30.210 | 29.847 | 133,437 |
| 2024-11-14 | 31.500 | 31.500 | 30.630 | 30.800 | 30.430 | 19,223 |
| 2024-11-13 | 30.880 | 31.200 | 30.570 | 31.200 | 30.826 | 45,490 |
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.