Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 88.960 | 89.020 | 87.970 | 88.780 | 88.035 | 10,686 |
| 2025-11-04 | 87.850 | 89.330 | 87.480 | 88.950 | 88.203 | 1,423 |
| 2025-11-03 | 87.670 | 88.200 | 87.390 | 87.390 | 86.656 | 2,509 |
| 2025-10-31 | 88.390 | 88.390 | 87.260 | 87.350 | 86.617 | 6,690 |
| 2025-10-30 | 88.210 | 89.160 | 88.120 | 88.920 | 88.173 | 1,023 |
| 2025-10-29 | 88.950 | 88.950 | 88.140 | 88.410 | 87.668 | 2,166 |
| 2025-10-28 | 89.870 | 89.880 | 88.640 | 88.830 | 88.084 | 5,134 |
| 2025-10-27 | 91.830 | 91.830 | 90.090 | 90.200 | 89.443 | 2,638 |
| 2025-10-24 | 92.240 | 92.240 | 91.020 | 91.260 | 90.494 | 303 |
| 2025-10-23 | 92.390 | 92.600 | 91.580 | 91.580 | 90.811 | 829 |
| 2025-10-22 | 91.610 | 92.580 | 91.200 | 92.580 | 91.803 | 987 |
| 2025-10-21 | 92.140 | 92.350 | 91.880 | 92.130 | 91.356 | 615 |
| 2025-10-20 | 92.850 | 92.850 | 91.570 | 91.570 | 90.801 | 2,335 |
| 2025-10-17 | 90.580 | 92.030 | 90.220 | 91.970 | 91.198 | 1,817 |
| 2025-10-16 | 93.420 | 93.890 | 91.930 | 91.930 | 91.158 | 3,525 |
| 2025-10-15 | 92.360 | 94.020 | 91.810 | 93.360 | 92.576 | 2,976 |
| 2025-10-14 | 88.280 | 91.350 | 87.860 | 90.650 | 89.889 | 6,362 |
| 2025-10-13 | 88.170 | 88.420 | 87.400 | 88.390 | 87.648 | 11,980 |
| 2025-10-10 | 88.070 | 89.160 | 87.810 | 88.510 | 87.767 | 7,151 |
| 2025-10-09 | 88.760 | 89.000 | 86.840 | 87.150 | 86.418 | 7,815 |
| 2025-10-08 | 88.720 | 88.950 | 88.000 | 88.460 | 87.717 | 1,641 |
| 2025-10-07 | 87.800 | 88.000 | 87.190 | 87.450 | 86.716 | 755 |
| 2025-10-06 | 87.350 | 87.980 | 87.200 | 87.750 | 87.013 | 3,417 |
| 2025-10-03 | 86.490 | 87.120 | 86.330 | 87.120 | 86.388 | 5,576 |
| 2025-10-02 | 87.070 | 87.070 | 85.500 | 86.410 | 85.684 | 2,600 |
| 2025-10-01 | 87.470 | 87.900 | 85.610 | 86.240 | 85.516 | 11,168 |
| 2025-09-30 | 87.620 | 88.520 | 87.600 | 88.520 | 87.777 | 1,119 |
| 2025-09-29 | 88.100 | 88.370 | 87.420 | 87.580 | 86.845 | 790 |
| 2025-09-26 | 88.060 | 88.470 | 87.890 | 88.080 | 87.340 | 1,015 |
| 2025-09-25 | 87.710 | 88.430 | 87.510 | 88.330 | 87.588 | 1,302 |
| 2025-09-24 | 86.760 | 87.690 | 86.760 | 87.550 | 86.815 | 5,983 |
| 2025-09-23 | 87.480 | 87.480 | 85.960 | 86.380 | 85.655 | 530 |
| 2025-09-22 | 87.100 | 87.550 | 86.730 | 87.520 | 86.785 | 606 |
| 2025-09-19 | 87.800 | 88.200 | 87.030 | 87.450 | 86.716 | 1,786 |
| 2025-09-18 | 89.070 | 89.070 | 87.900 | 88.600 | 87.856 | 1,477 |
| 2025-09-17 | 87.060 | 89.200 | 87.060 | 88.990 | 88.243 | 2,052 |
| 2025-09-16 | 88.720 | 88.720 | 87.030 | 87.500 | 86.765 | 1,907 |
| 2025-09-15 | 88.290 | 88.420 | 87.870 | 88.190 | 87.450 | 1,659 |
| 2025-09-12 | 87.250 | 88.710 | 87.070 | 88.420 | 87.678 | 1,996 |
| 2025-09-11 | 86.050 | 87.210 | 85.740 | 87.120 | 86.388 | 1,241 |
| 2025-09-10 | 87.070 | 87.350 | 86.000 | 86.280 | 85.556 | 1,476 |
| 2025-09-09 | 87.130 | 87.150 | 86.610 | 87.060 | 86.329 | 1,127 |
| 2025-09-08 | 85.670 | 86.300 | 85.360 | 86.260 | 85.536 | 3,000 |
| 2025-09-05 | 86.430 | 86.430 | 84.880 | 85.000 | 84.286 | 1,384 |
| 2025-09-04 | 85.140 | 86.980 | 85.040 | 86.980 | 86.250 | 2,069 |
| 2025-09-03 | 83.790 | 84.510 | 83.750 | 84.190 | 83.483 | 1,422 |
| 2025-09-02 | 82.700 | 83.840 | 82.700 | 83.760 | 83.057 | 1,360 |
| 2025-09-01 | 82.500 | 83.220 | 82.050 | 82.580 | 81.887 | 2,706 |
| 2025-08-29 | 82.260 | 82.550 | 82.150 | 82.320 | 81.629 | 1,390 |
| 2025-08-28 | 82.740 | 82.790 | 82.140 | 82.400 | 81.708 | 4,480 |
| 2025-08-27 | 82.850 | 82.990 | 82.630 | 82.630 | 81.936 | 2,191 |
| 2025-08-26 | 82.670 | 82.890 | 82.240 | 82.240 | 81.549 | 2,138 |
| 2025-08-25 | 82.900 | 83.270 | 82.590 | 82.610 | 81.916 | 1,933 |
| 2025-08-22 | 84.460 | 84.840 | 83.570 | 83.830 | 83.126 | 2,580 |
| 2025-08-21 | 88.400 | 88.500 | 83.480 | 84.670 | 83.959 | 18,150 |
| 2025-08-20 | 87.010 | 87.920 | 86.060 | 87.810 | 87.073 | 5,608 |
| 2025-08-19 | 86.460 | 87.730 | 86.400 | 87.210 | 86.478 | 1,599 |
| 2025-08-18 | 85.900 | 86.340 | 85.250 | 86.210 | 85.486 | 4,414 |
| 2025-08-15 | 86.470 | 86.530 | 85.100 | 85.340 | 84.623 | 2,156 |
| 2025-08-14 | 86.480 | 87.070 | 86.110 | 86.740 | 85.812 | 1,294 |
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.