Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 86.170 | 86.170 | 85.380 | 85.730 | 84.813 | 3,622 |
| 2025-05-20 | 87.230 | 87.650 | 86.710 | 87.020 | 86.089 | 1,732 |
| 2025-05-19 | 86.840 | 86.840 | 85.150 | 86.690 | 85.762 | 7,696 |
| 2025-05-16 | 85.780 | 88.760 | 85.620 | 88.250 | 87.306 | 4,917 |
| 2025-05-15 | 86.730 | 89.370 | 82.160 | 85.620 | 84.704 | 13,754 |
| 2025-05-14 | 85.810 | 86.600 | 85.000 | 86.410 | 85.485 | 3,334 |
| 2025-05-13 | 87.390 | 87.390 | 86.310 | 86.310 | 85.387 | 4,598 |
| 2025-05-12 | 86.510 | 89.910 | 86.110 | 86.460 | 85.535 | 9,026 |
| 2025-05-09 | 86.670 | 87.050 | 85.570 | 86.130 | 85.208 | 2,030 |
| 2025-05-08 | 87.610 | 88.060 | 86.480 | 87.000 | 85.870 | 4,155 |
| 2025-05-07 | 87.750 | 87.750 | 86.830 | 87.160 | 86.028 | 3,238 |
| 2025-05-06 | 88.130 | 88.130 | 86.970 | 87.550 | 86.413 | 2,688 |
| 2025-05-05 | 86.370 | 87.790 | 86.370 | 87.790 | 86.650 | 3,399 |
| 2025-05-02 | 87.100 | 87.320 | 85.910 | 86.940 | 85.811 | 5,316 |
| 2025-04-30 | 84.450 | 85.040 | 83.660 | 85.000 | 83.896 | 2,398 |
| 2025-04-29 | 83.930 | 84.100 | 83.050 | 83.710 | 82.623 | 3,154 |
| 2025-04-28 | 83.750 | 84.250 | 83.390 | 83.530 | 82.445 | 1,079 |
| 2025-04-25 | 84.630 | 85.000 | 83.420 | 83.690 | 82.603 | 1,680 |
| 2025-04-24 | 83.590 | 84.060 | 82.690 | 84.060 | 82.968 | 2,740 |
| 2025-04-23 | 84.720 | 85.000 | 83.350 | 83.490 | 82.405 | 3,316 |
| 2025-04-22 | 81.210 | 82.610 | 80.700 | 82.440 | 81.369 | 1,599 |
| 2025-04-17 | 80.600 | 81.760 | 80.320 | 81.640 | 80.580 | 3,958 |
| 2025-04-16 | 82.140 | 82.920 | 81.090 | 81.410 | 80.353 | 3,609 |
| 2025-04-15 | 83.920 | 84.870 | 83.280 | 84.360 | 83.264 | 7,747 |
| 2025-04-14 | 82.290 | 83.140 | 81.520 | 83.000 | 81.922 | 2,560 |
| 2025-04-11 | 80.620 | 80.880 | 78.620 | 80.590 | 79.543 | 5,924 |
| 2025-04-10 | 81.680 | 82.370 | 79.500 | 80.480 | 79.435 | 6,716 |
| 2025-04-09 | 72.890 | 77.680 | 72.330 | 76.760 | 75.763 | 9,698 |
| 2025-04-08 | 77.500 | 79.680 | 76.600 | 78.360 | 77.342 | 5,908 |
| 2025-04-07 | 71.490 | 78.560 | 70.120 | 76.360 | 75.368 | 31,339 |
| 2025-04-04 | 78.200 | 79.170 | 76.070 | 78.190 | 77.174 | 22,512 |
| 2025-04-03 | 76.560 | 80.810 | 76.000 | 79.720 | 78.684 | 15,132 |
| 2025-04-02 | 82.190 | 83.000 | 81.530 | 82.710 | 81.636 | 5,788 |
| 2025-04-01 | 81.320 | 82.550 | 80.800 | 82.220 | 81.152 | 6,204 |
| 2025-03-31 | 77.980 | 80.200 | 77.640 | 80.070 | 79.030 | 11,557 |
| 2025-03-28 | 78.990 | 79.680 | 78.310 | 78.570 | 77.549 | 1,834 |
| 2025-03-27 | 79.060 | 79.750 | 78.260 | 79.430 | 78.398 | 6,571 |
| 2025-03-26 | 78.860 | 79.290 | 78.540 | 78.560 | 77.540 | 4,505 |
| 2025-03-25 | 81.380 | 81.400 | 78.620 | 78.650 | 77.628 | 8,864 |
| 2025-03-24 | 79.740 | 80.670 | 79.670 | 80.640 | 79.593 | 19,483 |
| 2025-03-21 | 79.260 | 79.570 | 78.280 | 79.170 | 78.142 | 6,020 |
| 2025-03-20 | 79.200 | 80.470 | 78.960 | 79.700 | 78.466 | 19,522 |
| 2025-03-19 | 78.450 | 79.270 | 78.420 | 79.200 | 77.974 | 2,994 |
| 2025-03-18 | 80.270 | 80.310 | 78.320 | 78.650 | 77.432 | 40,926 |
| 2025-03-17 | 78.690 | 80.370 | 77.900 | 79.940 | 78.702 | 7,264 |
| 2025-03-14 | 78.120 | 78.470 | 77.210 | 78.110 | 76.901 | 3,303 |
| 2025-03-13 | 78.250 | 78.650 | 77.410 | 77.780 | 76.576 | 6,409 |
| 2025-03-12 | 79.680 | 81.760 | 78.140 | 78.880 | 77.659 | 8,657 |
| 2025-03-11 | 79.410 | 81.740 | 79.280 | 80.810 | 79.559 | 24,613 |
| 2025-03-10 | 83.860 | 84.280 | 80.730 | 81.420 | 80.159 | 22,690 |
| 2025-03-07 | 87.250 | 87.250 | 84.550 | 84.800 | 83.487 | 23,813 |
| 2025-03-06 | 88.660 | 88.780 | 87.390 | 88.650 | 87.277 | 42,744 |
| 2025-03-05 | 89.480 | 89.480 | 87.550 | 88.710 | 87.336 | 15,050 |
| 2025-03-04 | 92.170 | 92.650 | 89.750 | 90.670 | 89.266 | 22,130 |
| 2025-03-03 | 94.590 | 94.590 | 93.420 | 93.430 | 91.983 | 3,753 |
| 2025-02-28 | 92.990 | 94.200 | 92.830 | 93.520 | 92.072 | 3,083 |
| 2025-02-27 | 92.190 | 94.030 | 91.540 | 93.830 | 92.377 | 5,897 |
| 2025-02-26 | 93.220 | 93.890 | 92.220 | 93.040 | 91.599 | 6,791 |
| 2025-02-25 | 89.040 | 92.270 | 89.040 | 91.820 | 90.398 | 7,277 |
| 2025-02-24 | 90.290 | 90.910 | 88.020 | 89.000 | 87.622 | 22,452 |
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.