Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 89.310 | 89.310 | 86.390 | 86.790 | 85.861 | 2,502 |
| 2025-08-12 | 89.500 | 89.590 | 88.980 | 89.080 | 88.127 | 2,624 |
| 2025-08-11 | 89.130 | 89.660 | 88.940 | 88.980 | 88.028 | 2,913 |
| 2025-08-08 | 88.970 | 89.740 | 88.150 | 89.210 | 88.256 | 1,390 |
| 2025-08-07 | 88.590 | 89.070 | 88.030 | 88.110 | 87.167 | 1,839 |
| 2025-08-06 | 85.630 | 88.560 | 85.410 | 88.560 | 87.612 | 2,205 |
| 2025-08-05 | 86.510 | 86.850 | 86.160 | 86.160 | 85.238 | 2,593 |
| 2025-08-04 | 84.750 | 86.060 | 84.750 | 85.890 | 84.971 | 1,252 |
| 2025-08-01 | 85.730 | 85.760 | 84.500 | 85.310 | 84.397 | 3,886 |
| 2025-07-31 | 85.450 | 86.200 | 84.840 | 85.990 | 85.070 | 2,299 |
| 2025-07-30 | 84.740 | 86.170 | 84.740 | 85.070 | 84.160 | 2,442 |
| 2025-07-29 | 84.570 | 85.250 | 84.170 | 85.180 | 84.269 | 8,584 |
| 2025-07-28 | 83.420 | 84.330 | 83.320 | 84.330 | 83.428 | 3,871 |
| 2025-07-25 | 82.220 | 83.030 | 82.220 | 82.950 | 82.062 | 488 |
| 2025-07-24 | 81.470 | 82.300 | 81.180 | 82.060 | 81.182 | 1,550 |
| 2025-07-23 | 81.910 | 82.110 | 81.400 | 81.640 | 80.767 | 1,108 |
| 2025-07-22 | 81.970 | 82.480 | 81.670 | 81.720 | 80.846 | 873 |
| 2025-07-21 | 81.490 | 82.550 | 81.480 | 82.340 | 81.459 | 1,762 |
| 2025-07-18 | 81.960 | 81.960 | 81.050 | 81.760 | 80.885 | 1,831 |
| 2025-07-17 | 82.150 | 82.590 | 81.990 | 82.120 | 81.241 | 1,122 |
| 2025-07-16 | 81.860 | 82.600 | 80.900 | 81.150 | 80.282 | 1,025 |
| 2025-07-15 | 82.040 | 82.100 | 81.630 | 81.940 | 81.063 | 2,009 |
| 2025-07-14 | 80.710 | 81.710 | 80.470 | 81.640 | 80.767 | 1,766 |
| 2025-07-11 | 81.020 | 81.750 | 80.870 | 81.150 | 80.282 | 1,122 |
| 2025-07-10 | 82.630 | 82.790 | 81.880 | 82.150 | 81.271 | 2,893 |
| 2025-07-09 | 82.960 | 83.390 | 82.520 | 83.020 | 82.132 | 1,648 |
| 2025-07-08 | 84.540 | 84.850 | 82.650 | 83.100 | 82.211 | 3,728 |
| 2025-07-07 | 83.050 | 83.810 | 83.050 | 83.720 | 82.824 | 2,196 |
| 2025-07-04 | 82.580 | 83.900 | 82.450 | 82.760 | 81.875 | 1,885 |
| 2025-07-03 | 82.720 | 83.420 | 82.720 | 83.330 | 82.438 | 2,186 |
| 2025-07-02 | 83.410 | 83.780 | 82.420 | 82.430 | 81.548 | 2,331 |
| 2025-07-01 | 82.730 | 84.090 | 82.520 | 83.910 | 83.012 | 5,118 |
| 2025-06-30 | 83.000 | 83.310 | 82.090 | 82.250 | 81.370 | 1,474 |
| 2025-06-27 | 81.990 | 83.150 | 81.910 | 83.010 | 82.122 | 1,943 |
| 2025-06-26 | 83.350 | 83.400 | 82.430 | 82.570 | 81.687 | 1,931 |
| 2025-06-25 | 84.410 | 85.050 | 83.940 | 83.940 | 83.042 | 5,940 |
| 2025-06-24 | 84.340 | 84.690 | 83.820 | 84.610 | 83.705 | 1,863 |
| 2025-06-23 | 83.670 | 84.080 | 83.110 | 83.540 | 82.646 | 10,385 |
| 2025-06-20 | 82.270 | 83.680 | 82.270 | 83.170 | 82.280 | 1,643 |
| 2025-06-19 | 83.120 | 83.120 | 81.770 | 81.980 | 81.103 | 724 |
| 2025-06-18 | 81.750 | 82.700 | 81.750 | 82.680 | 81.795 | 1,250 |
| 2025-06-17 | 81.780 | 82.260 | 81.220 | 82.130 | 81.251 | 821 |
| 2025-06-16 | 81.680 | 82.500 | 81.530 | 82.030 | 81.152 | 5,026 |
| 2025-06-13 | 81.320 | 82.610 | 81.110 | 81.870 | 80.994 | 2,344 |
| 2025-06-12 | 83.100 | 83.220 | 80.750 | 81.390 | 80.519 | 7,260 |
| 2025-06-11 | 85.180 | 85.420 | 84.080 | 84.080 | 83.180 | 915 |
| 2025-06-10 | 85.490 | 85.560 | 84.660 | 84.720 | 83.814 | 4,534 |
| 2025-06-09 | 85.300 | 86.030 | 85.000 | 85.600 | 84.684 | 3,937 |
| 2025-06-06 | 85.820 | 86.650 | 85.580 | 85.580 | 84.664 | 2,611 |
| 2025-06-05 | 87.070 | 87.340 | 85.460 | 85.850 | 84.931 | 2,293 |
| 2025-06-04 | 87.800 | 88.120 | 87.260 | 87.680 | 86.742 | 1,802 |
| 2025-06-03 | 86.910 | 88.450 | 86.750 | 87.000 | 86.069 | 1,993 |
| 2025-06-02 | 86.400 | 87.280 | 85.800 | 86.120 | 85.199 | 1,954 |
| 2025-05-30 | 85.390 | 86.690 | 85.240 | 86.330 | 85.406 | 1,477 |
| 2025-05-29 | 87.000 | 87.500 | 85.560 | 85.670 | 84.753 | 2,126 |
| 2025-05-28 | 86.420 | 86.920 | 85.770 | 86.260 | 85.337 | 988 |
| 2025-05-27 | 85.300 | 86.210 | 85.020 | 86.150 | 85.228 | 4,371 |
| 2025-05-26 | 84.670 | 87.000 | 84.380 | 87.000 | 86.069 | 1,309 |
| 2025-05-23 | 85.060 | 85.060 | 83.830 | 84.590 | 83.685 | 10,056 |
| 2025-05-22 | 85.100 | 85.690 | 84.770 | 85.450 | 84.536 | 3,141 |
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.