Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 30.880 | 31.200 | 30.570 | 31.200 | 30.826 | 45,490 |
| 2024-11-12 | 30.670 | 30.890 | 30.490 | 30.790 | 30.420 | 32,064 |
| 2024-11-11 | 30.820 | 30.980 | 30.280 | 30.360 | 29.996 | 32,282 |
| 2024-11-08 | 30.250 | 30.890 | 30.250 | 30.470 | 30.104 | 38,266 |
| 2024-11-07 | 29.870 | 30.190 | 29.400 | 30.180 | 29.818 | 45,759 |
| 2024-11-06 | 30.500 | 31.010 | 29.180 | 29.640 | 29.284 | 83,474 |
| 2024-11-05 | 29.670 | 30.280 | 29.670 | 30.000 | 29.640 | 121,211 |
| 2024-11-04 | 29.870 | 29.970 | 29.670 | 29.670 | 29.314 | 40,486 |
| 2024-11-01 | 29.840 | 30.810 | 29.660 | 30.150 | 29.788 | 108,923 |
| 2024-10-31 | 29.570 | 29.860 | 29.220 | 29.860 | 29.502 | 142,883 |
| 2024-10-30 | 29.490 | 29.610 | 29.280 | 29.380 | 29.027 | 10,666 |
| 2024-10-29 | 29.550 | 29.620 | 29.360 | 29.540 | 29.185 | 335,389 |
| 2024-10-28 | 29.640 | 29.640 | 29.340 | 29.610 | 29.255 | 523,590 |
| 2024-10-25 | 29.480 | 29.590 | 29.390 | 29.590 | 29.235 | 46,283 |
| 2024-10-24 | 29.820 | 29.820 | 29.390 | 29.490 | 29.136 | 13,701 |
| 2024-10-23 | 29.480 | 29.830 | 29.220 | 29.830 | 29.472 | 9,552 |
| 2024-10-22 | 28.920 | 29.350 | 28.680 | 29.350 | 28.998 | 6,865 |
| 2024-10-21 | 29.140 | 29.190 | 28.790 | 28.920 | 28.573 | 55,723 |
| 2024-10-18 | 28.740 | 29.020 | 28.500 | 28.760 | 28.415 | 12,305 |
| 2024-10-17 | 28.120 | 28.880 | 28.120 | 28.750 | 28.405 | 8,364 |
| 2024-10-16 | 29.110 | 29.110 | 28.590 | 28.680 | 28.336 | 44,818 |
| 2024-10-15 | 28.200 | 28.930 | 28.200 | 28.890 | 28.543 | 16,180 |
| 2024-10-14 | 28.140 | 28.250 | 27.840 | 27.930 | 27.595 | 83,317 |
| 2024-10-11 | 27.990 | 28.200 | 27.880 | 27.960 | 27.624 | 9,052 |
| 2024-10-10 | 28.180 | 28.180 | 27.710 | 27.710 | 27.377 | 11,662 |
| 2024-10-09 | 27.680 | 28.110 | 27.680 | 28.110 | 27.773 | 15,423 |
| 2024-10-08 | 27.480 | 27.650 | 27.360 | 27.650 | 27.318 | 4,458 |
| 2024-10-07 | 27.850 | 27.850 | 27.150 | 27.150 | 26.824 | 3,436 |
| 2024-10-04 | 27.640 | 27.700 | 27.420 | 27.660 | 27.328 | 7,086 |
| 2024-10-03 | 27.450 | 27.680 | 27.350 | 27.440 | 27.111 | 1,610 |
| 2024-10-02 | 27.700 | 27.700 | 27.250 | 27.460 | 27.130 | 30,392 |
| 2024-10-01 | 27.120 | 27.820 | 27.120 | 27.700 | 27.368 | 7,840 |
| 2024-09-30 | 27.290 | 27.630 | 27.150 | 27.470 | 27.140 | 59,181 |
| 2024-09-27 | 27.380 | 27.380 | 27.060 | 27.060 | 26.735 | 51,503 |
| 2024-09-26 | 27.970 | 27.970 | 27.000 | 27.290 | 26.962 | 17,620 |
| 2024-09-25 | 27.740 | 27.970 | 27.600 | 27.890 | 27.555 | 16,459 |
| 2024-09-24 | 27.500 | 27.660 | 27.420 | 27.490 | 27.160 | 11,184 |
| 2024-09-23 | 27.400 | 27.890 | 27.400 | 27.890 | 27.555 | 23,229 |
| 2024-09-20 | 26.430 | 27.390 | 26.430 | 27.270 | 26.943 | 12,690 |
| 2024-09-19 | 26.840 | 26.840 | 26.280 | 26.410 | 26.093 | 17,444 |
| 2024-09-18 | 27.030 | 27.150 | 26.650 | 26.840 | 26.518 | 42,691 |
| 2024-09-17 | 27.660 | 27.660 | 26.810 | 26.810 | 26.488 | 19,416 |
| 2024-09-16 | 28.200 | 28.200 | 27.610 | 27.720 | 27.387 | 12,469 |
| 2024-09-13 | 28.050 | 28.080 | 27.860 | 27.960 | 27.624 | 69,716 |
| 2024-09-12 | 27.800 | 28.070 | 27.720 | 27.930 | 27.595 | 7,006 |
| 2024-09-11 | 27.810 | 27.820 | 27.370 | 27.750 | 27.417 | 10,927 |
| 2024-09-10 | 27.100 | 27.930 | 27.010 | 27.930 | 27.595 | 26,467 |
| 2024-09-09 | 26.900 | 27.100 | 26.850 | 26.870 | 26.548 | 8,433 |
| 2024-09-06 | 26.810 | 26.840 | 26.590 | 26.830 | 26.508 | 260,859 |
| 2024-09-05 | 27.300 | 27.300 | 26.730 | 27.000 | 26.676 | 10,095 |
| 2024-09-04 | 27.290 | 27.300 | 27.000 | 27.230 | 26.903 | 20,825 |
| 2024-09-03 | 27.040 | 27.430 | 27.000 | 27.060 | 26.735 | 210,350 |
| 2024-09-02 | 27.010 | 27.200 | 26.350 | 27.040 | 26.715 | 11,896 |
| 2024-08-30 | 27.100 | 27.300 | 26.790 | 27.010 | 26.686 | 72,581 |
| 2024-08-29 | 26.540 | 26.920 | 26.540 | 26.890 | 26.567 | 24,029 |
| 2024-08-28 | 26.300 | 26.440 | 26.220 | 26.430 | 26.113 | 18,701 |
| 2024-08-27 | 26.200 | 26.280 | 26.050 | 26.160 | 25.846 | 19,986 |
| 2024-08-26 | 26.180 | 26.180 | 25.900 | 25.940 | 25.629 | 22,851 |
| 2024-08-23 | 26.400 | 26.400 | 25.760 | 26.020 | 25.708 | 10,654 |
| 2024-08-22 | 25.950 | 26.490 | 25.950 | 26.490 | 26.172 | 315,866 |
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.