Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 37.530 | 37.660 | 37.120 | 37.300 | 37.300 | 8,924 |
| 2026-10-16 | 37.850 | 37.900 | 37.420 | 37.530 | 37.530 | 15,255 |
| 2026-10-15 | 37.750 | 38.430 | 37.470 | 37.470 | 37.470 | 79,355 |
| 2026-10-14 | 35.500 | 36.450 | 35.500 | 36.350 | 36.350 | 59,969 |
| 2026-10-13 | 34.900 | 35.950 | 34.900 | 35.140 | 35.140 | 73,790 |
| 2026-10-09 | 34.880 | 34.880 | 34.350 | 34.830 | 34.830 | 28,360 |
| 2026-10-08 | 34.300 | 34.840 | 34.060 | 34.840 | 34.840 | 64,855 |
| 2026-10-07 | 33.530 | 34.050 | 33.530 | 33.960 | 33.960 | 15,002 |
| 2026-10-06 | 32.690 | 33.510 | 32.400 | 33.510 | 33.510 | 83,343 |
| 2026-10-05 | 32.950 | 32.950 | 32.000 | 32.690 | 32.690 | 153,403 |
| 2026-10-02 | 33.600 | 34.400 | 33.600 | 33.980 | 33.980 | 45,365 |
| 2026-10-01 | 34.200 | 34.350 | 33.620 | 34.080 | 34.080 | 25,311 |
| 2026-09-30 | 34.420 | 34.680 | 33.750 | 33.860 | 33.860 | 56,183 |
| 2026-09-29 | 34.960 | 35.190 | 34.350 | 34.620 | 34.620 | 25,199 |
| 2026-09-28 | 35.100 | 35.720 | 35.080 | 35.090 | 35.090 | 20,499 |
| 2026-09-25 | 35.390 | 35.390 | 34.640 | 35.100 | 35.100 | 15,681 |
| 2026-09-24 | 35.910 | 36.010 | 34.950 | 35.030 | 35.030 | 13,269 |
| 2026-09-23 | 35.130 | 35.820 | 35.130 | 35.550 | 35.550 | 27,993 |
| 2026-09-22 | 34.800 | 35.200 | 34.460 | 35.010 | 35.010 | 25,316 |
| 2026-09-21 | 34.130 | 34.430 | 33.840 | 34.380 | 34.380 | 15,492 |
| 2026-09-18 | 34.720 | 34.800 | 34.230 | 34.700 | 34.700 | 11,750 |
| 2026-09-17 | 34.610 | 34.780 | 34.220 | 34.370 | 34.370 | 32,392 |
| 2026-09-16 | 35.060 | 35.060 | 34.610 | 34.610 | 34.610 | 5,153 |
| 2026-09-15 | 35.380 | 35.380 | 34.710 | 34.710 | 34.710 | 10,500 |
| 2026-09-14 | 34.800 | 35.410 | 34.800 | 35.020 | 35.020 | 50,140 |
| 2026-09-11 | 34.120 | 34.390 | 33.720 | 34.350 | 34.350 | 26,796 |
| 2026-09-10 | 33.890 | 34.480 | 33.710 | 33.790 | 33.790 | 22,775 |
| 2026-09-09 | 33.630 | 33.930 | 33.530 | 33.890 | 33.890 | 58,878 |
| 2026-09-08 | 34.210 | 34.210 | 33.600 | 33.620 | 33.620 | 49,116 |
| 2026-09-04 | 34.910 | 34.910 | 34.250 | 34.250 | 34.250 | 70,666 |
| 2026-09-03 | 33.970 | 34.950 | 33.800 | 34.450 | 34.450 | 42,655 |
| 2026-09-02 | 34.370 | 34.370 | 33.770 | 33.970 | 33.970 | 15,578 |
| 2026-09-01 | 33.330 | 34.300 | 33.330 | 34.220 | 34.220 | 134,327 |
| 2026-08-31 | 33.760 | 33.990 | 33.280 | 33.890 | 33.890 | 25,874 |
| 2026-08-28 | 33.440 | 33.700 | 33.310 | 33.420 | 33.420 | 24,403 |
| 2026-08-27 | 33.500 | 33.500 | 33.030 | 33.100 | 33.100 | 29,410 |
| 2026-08-26 | 34.220 | 34.220 | 33.530 | 33.600 | 33.600 | 22,547 |
| 2026-08-25 | 34.430 | 34.430 | 33.600 | 33.880 | 33.880 | 53,799 |
| 2026-08-24 | 33.790 | 34.360 | 33.490 | 34.360 | 34.360 | 26,512 |
| 2026-08-21 | 34.200 | 34.200 | 33.000 | 33.130 | 33.130 | 64,133 |
| 2026-08-20 | 34.150 | 34.490 | 33.400 | 34.200 | 34.200 | 81,463 |
| 2026-08-19 | 37.600 | 37.690 | 36.900 | 37.680 | 37.623 | 31,409 |
| 2026-08-18 | 37.200 | 37.820 | 37.200 | 37.560 | 37.504 | 2,879 |
| 2026-08-17 | 37.330 | 37.470 | 36.500 | 36.500 | 36.445 | 21,723 |
| 2026-08-14 | 36.900 | 37.980 | 36.900 | 36.920 | 36.866 | 20,892 |
| 2026-08-13 | 36.650 | 37.710 | 36.650 | 37.660 | 37.605 | 16,953 |
| 2026-08-12 | 36.060 | 37.400 | 36.060 | 37.270 | 37.216 | 64,689 |
| 2026-08-11 | 35.080 | 36.490 | 35.080 | 35.710 | 35.658 | 23,939 |
| 2026-08-10 | 35.660 | 35.660 | 35.660 | 35.660 | 35.608 | 0 |
| 2026-08-07 | 34.770 | 35.710 | 34.770 | 35.660 | 35.608 | 12,959 |
| 2026-08-06 | 36.090 | 36.460 | 35.370 | 35.480 | 35.428 | 15,985 |
| 2026-08-05 | 36.360 | 36.360 | 35.660 | 35.910 | 35.858 | 21,686 |
| 2026-08-04 | 34.220 | 35.820 | 34.220 | 35.820 | 35.768 | 13,787 |
| 2026-08-03 | 35.500 | 35.830 | 35.000 | 35.100 | 35.049 | 18,666 |
| 2026-07-31 | 35.280 | 35.410 | 35.150 | 35.300 | 35.249 | 6,051 |
| 2026-07-30 | 36.920 | 36.920 | 35.020 | 35.070 | 35.019 | 22,615 |
| 2026-07-29 | 36.460 | 36.570 | 35.970 | 36.550 | 36.497 | 16,917 |
| 2026-07-28 | 36.240 | 37.090 | 36.090 | 36.090 | 36.038 | 70,946 |
| 2026-07-27 | 34.650 | 35.830 | 34.650 | 35.450 | 35.398 | 131,677 |
| 2026-07-24 | 34.180 | 34.770 | 34.180 | 34.570 | 34.520 | 29,682 |
Page 1 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.