Walmart Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	109.02	112.06	108.52	111.82	111.34	4,019
2026-04-29	108.48	108.94	108.04	108.54	108.07	627
2026-04-28	109.52	110.86	108.92	109.50	109.03	1,185
2026-04-27	110.46	110.52	109.42	109.42	108.95	1,775
2026-04-24	112.62	112.90	111.08	111.08	110.60	1,245
2026-04-23	111.02	112.50	111.02	112.04	111.56	1,652
2026-04-22	110.46	111.14	110.18	111.14	110.66	654
2026-04-21	108.90	109.66	108.54	109.66	109.19	2,826
2026-04-20	108.34	109.30	108.00	108.94	108.47	944
2026-04-17	106.22	106.26	104.50	105.88	105.42	2,649
2026-04-16	105.44	106.18	105.44	105.90	105.44	1,229
2026-04-15	106.18	106.18	104.68	104.70	104.25	1,513
2026-04-14	105.78	105.78	104.06	104.94	104.49	4,082
2026-04-13	108.52	108.66	106.40	106.40	105.94	1,436
2026-04-10	110.50	110.50	107.86	108.22	107.75	1,252
2026-04-09	108.76	110.26	108.20	110.06	109.58	2,231
2026-04-08	106.72	107.46	104.38	107.46	106.99	2,281
2026-04-07	109.72	110.30	106.32	106.58	106.12	3,298
2026-04-02	108.22	109.02	107.78	108.20	107.73	1,845
2026-04-01	107.58	107.68	106.32	107.00	106.54	1,951
2026-03-31	108.40	108.44	106.84	107.24	106.78	1,254
2026-03-30	106.96	108.84	106.96	108.84	108.37	2,322
2026-03-27	106.04	107.14	105.66	107.12	106.66	393
2026-03-26	106.52	107.00	105.94	106.94	106.48	586
2026-03-25	106.20	106.56	105.50	106.56	106.10	1,403
2026-03-24	103.80	106.90	103.68	106.80	106.34	1,471
2026-03-23	102.00	105.16	102.00	103.70	103.25	7,315
2026-03-20	104.54	104.66	103.00	103.14	102.69	1,446
2026-03-19	106.68	106.74	103.74	104.24	103.58	3,089
2026-03-18	109.04	109.04	106.48	106.82	106.14	591
2026-03-17	109.06	110.00	108.68	109.26	108.57	692
2026-03-16	111.10	111.10	108.74	109.04	108.35	2,981
2026-03-13	109.08	110.20	109.08	110.20	109.50	1,671
2026-03-12	106.60	108.64	106.34	108.24	107.55	616
2026-03-11	107.38	108.00	107.28	107.90	107.21	750
2026-03-10	106.66	108.02	106.00	107.90	107.21	1,384
2026-03-09	106.36	106.90	106.08	106.48	105.80	1,691
2026-03-06	105.86	106.78	105.28	106.78	106.10	7,172
2026-03-05	109.76	109.76	105.34	105.34	104.67	3,339
2026-03-04	110.12	110.14	109.08	109.78	109.08	1,754
2026-03-03	108.80	109.42	108.28	109.02	108.33	2,836
2026-03-02	108.56	109.54	108.20	109.30	108.61	1,300
2026-02-27	104.94	107.84	104.88	107.84	107.15	2,422
2026-02-26	106.38	107.52	105.58	105.70	105.03	784
2026-02-25	107.58	107.84	106.38	107.16	106.48	1,433
2026-02-24	107.22	108.48	106.36	108.48	107.79	3,095
2026-02-23	104.82	106.78	103.70	106.42	105.74	1,887
2026-02-20	106.56	106.66	103.22	103.46	102.80	3,716
2026-02-19	106.80	110.50	103.84	107.38	106.70	7,377
2026-02-18	109.00	109.00	107.22	107.60	106.92	23,985
2026-02-17	113.16	113.58	109.30	109.30	108.61	1,261
2026-02-16	113.00	113.50	112.50	112.56	111.84	1,810
2026-02-13	112.40	113.08	111.24	112.86	112.14	1,655
2026-02-12	109.04	112.66	108.60	112.26	111.55	1,241
2026-02-11	106.52	108.08	106.30	108.08	107.39	1,110
2026-02-10	108.50	108.50	106.68	106.68	106.00	1,604
2026-02-09	110.12	110.50	108.90	108.90	108.21	2,914
2026-02-06	107.82	110.00	107.00	109.84	109.14	3,973
2026-02-05	108.80	109.44	108.22	108.44	107.75	1,644
2026-02-04	108.22	109.02	107.88	108.62	107.93	5,208

← NewerPage 3 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2202 USD
2026-05-08	0.2202 USD
2026-03-20	0.2202 USD
2025-12-12	0.2090 USD
2025-08-15	0.2090 USD
2025-05-09	0.2090 USD
2025-03-21	0.2090 USD
2024-12-13	0.1846 USD
2024-08-16	0.1846 USD
2024-08-15	0.2075 USD
2024-05-09	0.1846 USD
2024-03-14	0.1846 USD
2023-12-07	0.5070 USD
2023-08-10	0.5070 USD
2023-05-04	0.5070 USD
2023-03-16	0.5070 USD
2022-12-08	0.4981 USD
2022-08-11	0.4981 USD
2022-05-05	0.4981 USD
2022-03-17	0.4981 USD
2021-12-09	0.4892 USD
2021-08-12	0.4892 USD
2021-05-06	0.4892 USD
2021-03-18	0.4892 USD
2020-12-10	0.4803 USD
2020-08-13	0.4803 USD
2020-05-07	0.4803 USD
2020-03-19	0.4803 USD
2019-12-05	0.4715 USD
2019-08-08	0.4715 USD
2019-05-09	0.4715 USD
2019-03-14	0.4715 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.