Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 108.22 | 109.02 | 107.88 | 108.62 | 107.93 | 5,208 |
| 2026-02-03 | 104.42 | 107.42 | 103.96 | 107.42 | 106.74 | 7,725 |
| 2026-02-02 | 100.18 | 103.52 | 100.06 | 103.52 | 102.86 | 2,640 |
| 2026-01-30 | 97.700 | 99.160 | 97.700 | 99.160 | 98.530 | 604 |
| 2026-01-29 | 96.910 | 98.200 | 96.910 | 98.120 | 97.496 | 1,844 |
| 2026-01-28 | 96.950 | 98.170 | 96.950 | 98.000 | 97.377 | 1,675 |
| 2026-01-27 | 99.090 | 99.090 | 96.510 | 96.510 | 95.897 | 3,491 |
| 2026-01-26 | 99.330 | 99.680 | 99.000 | 99.530 | 98.898 | 842 |
| 2026-01-23 | 100.60 | 100.68 | 99.820 | 100.32 | 99.682 | 1,599 |
| 2026-01-22 | 101.60 | 102.18 | 100.80 | 100.94 | 100.30 | 2,228 |
| 2026-01-21 | 101.14 | 101.42 | 100.18 | 101.14 | 100.50 | 2,287 |
| 2026-01-20 | 101.72 | 103.76 | 100.36 | 100.70 | 100.06 | 13,777 |
| 2026-01-19 | 102.42 | 102.76 | 101.40 | 101.70 | 101.05 | 5,359 |
| 2026-01-16 | 102.98 | 103.42 | 101.96 | 102.26 | 101.61 | 1,922 |
| 2026-01-15 | 102.98 | 104.12 | 102.80 | 104.02 | 103.36 | 2,135 |
| 2026-01-14 | 103.64 | 103.74 | 102.38 | 102.60 | 101.95 | 2,035 |
| 2026-01-13 | 101.20 | 102.98 | 100.90 | 102.80 | 102.15 | 3,179 |
| 2026-01-12 | 99.760 | 102.00 | 99.350 | 101.26 | 100.62 | 6,542 |
| 2026-01-09 | 97.150 | 99.100 | 96.390 | 98.750 | 98.122 | 1,640 |
| 2026-01-08 | 96.400 | 96.460 | 95.000 | 96.460 | 95.847 | 805 |
| 2026-01-07 | 98.010 | 98.170 | 96.500 | 97.330 | 96.712 | 1,180 |
| 2026-01-06 | 96.330 | 96.610 | 95.600 | 96.610 | 95.996 | 1,289 |
| 2026-01-05 | 96.100 | 97.000 | 96.000 | 96.450 | 95.837 | 1,798 |
| 2026-01-02 | 95.240 | 95.450 | 94.730 | 95.360 | 94.754 | 1,822 |
| 2025-12-30 | 95.120 | 95.930 | 95.120 | 95.430 | 94.824 | 371 |
| 2025-12-29 | 95.050 | 95.770 | 94.000 | 95.760 | 95.151 | 827 |
| 2025-12-23 | 95.820 | 95.820 | 94.780 | 95.080 | 94.476 | 1,654 |
| 2025-12-22 | 97.770 | 97.770 | 95.840 | 96.170 | 95.559 | 1,654 |
| 2025-12-19 | 97.480 | 98.290 | 97.460 | 97.530 | 96.910 | 854 |
| 2025-12-18 | 98.190 | 99.220 | 97.860 | 99.220 | 98.589 | 550 |
| 2025-12-17 | 98.590 | 98.990 | 98.100 | 98.990 | 98.361 | 703 |
| 2025-12-16 | 98.960 | 99.350 | 97.720 | 98.600 | 97.973 | 1,618 |
| 2025-12-15 | 99.410 | 99.700 | 98.530 | 98.550 | 97.924 | 4,981 |
| 2025-12-12 | 98.260 | 99.000 | 98.100 | 98.640 | 98.013 | 1,186 |
| 2025-12-11 | 96.360 | 98.010 | 95.890 | 98.010 | 97.187 | 1,044 |
| 2025-12-10 | 98.430 | 99.740 | 98.430 | 98.610 | 97.782 | 1,142 |
| 2025-12-09 | 97.420 | 98.800 | 97.420 | 97.820 | 96.999 | 2,243 |
| 2025-12-08 | 98.900 | 99.020 | 96.840 | 97.260 | 96.443 | 2,963 |
| 2025-12-05 | 98.250 | 99.510 | 98.110 | 99.510 | 98.674 | 3,719 |
| 2025-12-04 | 97.900 | 98.170 | 97.170 | 97.430 | 96.612 | 2,362 |
| 2025-12-03 | 96.720 | 97.770 | 96.300 | 97.770 | 96.949 | 1,974 |
| 2025-12-02 | 95.930 | 96.240 | 95.640 | 96.020 | 95.214 | 1,429 |
| 2025-12-01 | 95.390 | 95.600 | 94.900 | 95.600 | 94.797 | 4,783 |
| 2025-11-28 | 94.550 | 95.130 | 94.340 | 95.130 | 94.331 | 6,743 |
| 2025-11-27 | 94.600 | 95.170 | 94.020 | 95.170 | 94.371 | 7,116 |
| 2025-11-26 | 92.490 | 94.450 | 92.320 | 94.450 | 93.657 | 6,112 |
| 2025-11-25 | 90.330 | 91.630 | 90.240 | 91.540 | 90.771 | 794 |
| 2025-11-24 | 91.750 | 91.770 | 90.610 | 91.130 | 90.365 | 1,454 |
| 2025-11-21 | 92.480 | 93.790 | 91.650 | 91.720 | 90.950 | 11,409 |
| 2025-11-20 | 88.800 | 93.100 | 85.070 | 93.050 | 92.269 | 26,582 |
| 2025-11-19 | 87.960 | 88.040 | 86.430 | 86.430 | 85.704 | 2,022 |
| 2025-11-18 | 88.760 | 88.960 | 88.040 | 88.040 | 87.301 | 1,107 |
| 2025-11-17 | 88.370 | 88.900 | 88.100 | 88.640 | 87.896 | 6,144 |
| 2025-11-14 | 88.100 | 88.580 | 84.640 | 86.990 | 86.260 | 5,378 |
| 2025-11-13 | 89.360 | 89.360 | 87.880 | 87.880 | 87.142 | 5,996 |
| 2025-11-12 | 89.280 | 89.550 | 88.910 | 88.910 | 88.163 | 1,344 |
| 2025-11-11 | 88.470 | 88.930 | 88.180 | 88.740 | 87.995 | 1,468 |
| 2025-11-10 | 89.010 | 89.010 | 88.040 | 88.040 | 87.301 | 1,337 |
| 2025-11-07 | 88.250 | 88.710 | 88.000 | 88.650 | 87.906 | 7,060 |
| 2025-11-06 | 88.110 | 88.290 | 87.000 | 87.730 | 86.993 | 1,331 |
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.