Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.80 | 105.90 | 104.40 | 105.62 | 105.62 | 1,824 |
| 2026-10-15 | 104.34 | 108.00 | 104.30 | 106.34 | 106.34 | 8,651 |
| 2026-10-14 | 100.60 | 103.14 | 100.58 | 103.14 | 103.14 | 2,963 |
| 2026-10-13 | 101.62 | 102.32 | 101.50 | 101.66 | 101.66 | 3,761 |
| 2026-10-12 | 99.350 | 100.52 | 99.350 | 100.40 | 100.40 | 2,075 |
| 2026-10-09 | 97.600 | 99.500 | 97.600 | 99.060 | 99.060 | 2,289 |
| 2026-10-08 | 96.660 | 98.470 | 96.660 | 98.470 | 98.470 | 1,931 |
| 2026-10-07 | 95.610 | 97.150 | 95.350 | 97.150 | 97.150 | 2,357 |
| 2026-10-06 | 94.080 | 94.390 | 93.000 | 94.390 | 94.390 | 1,069 |
| 2026-10-05 | 92.850 | 93.340 | 92.490 | 93.340 | 93.340 | 1,803 |
| 2026-10-02 | 93.110 | 93.350 | 92.150 | 92.750 | 92.750 | 976 |
| 2026-10-01 | 92.320 | 93.310 | 91.820 | 93.310 | 93.310 | 9,279 |
| 2026-09-30 | 93.990 | 94.320 | 92.790 | 92.870 | 92.870 | 1,222 |
| 2026-09-29 | 95.440 | 95.500 | 93.190 | 93.250 | 93.250 | 1,524 |
| 2026-09-28 | 95.180 | 96.050 | 94.790 | 95.990 | 95.990 | 1,165 |
| 2026-09-25 | 94.300 | 94.500 | 93.760 | 94.130 | 94.130 | 2,488 |
| 2026-09-24 | 97.180 | 97.870 | 95.730 | 95.870 | 95.870 | 7,446 |
| 2026-09-23 | 96.640 | 97.300 | 95.850 | 96.430 | 96.430 | 2,987 |
| 2026-09-22 | 94.270 | 95.200 | 93.920 | 95.200 | 95.200 | 1,981 |
| 2026-09-21 | 93.000 | 93.580 | 92.320 | 93.580 | 93.580 | 1,294 |
| 2026-09-18 | 92.950 | 93.840 | 92.800 | 93.600 | 93.600 | 1,126 |
| 2026-09-17 | 93.930 | 94.000 | 92.490 | 92.490 | 92.490 | 2,652 |
| 2026-09-16 | 93.440 | 94.120 | 93.380 | 93.990 | 93.990 | 1,097 |
| 2026-09-15 | 94.270 | 94.620 | 93.970 | 94.150 | 94.150 | 4,991 |
| 2026-09-14 | 92.900 | 94.500 | 92.900 | 94.370 | 94.370 | 2,366 |
| 2026-09-11 | 91.530 | 91.700 | 91.300 | 91.510 | 91.510 | 328 |
| 2026-09-10 | 91.380 | 91.910 | 91.110 | 91.110 | 91.110 | 2,687 |
| 2026-09-09 | 90.980 | 91.100 | 90.460 | 91.100 | 91.100 | 1,991 |
| 2026-09-08 | 91.920 | 92.170 | 90.910 | 91.080 | 91.080 | 1,081 |
| 2026-09-07 | 91.600 | 92.250 | 91.060 | 91.570 | 91.570 | 3,897 |
| 2026-09-04 | 93.110 | 93.830 | 92.570 | 92.570 | 92.570 | 1,633 |
| 2026-09-03 | 91.560 | 93.810 | 91.290 | 93.810 | 93.810 | 1,784 |
| 2026-09-02 | 91.560 | 91.900 | 91.300 | 91.550 | 91.550 | 1,098 |
| 2026-09-01 | 90.540 | 91.950 | 90.430 | 91.490 | 91.490 | 2,541 |
| 2026-08-31 | 88.890 | 90.180 | 88.700 | 89.770 | 89.770 | 8,368 |
| 2026-08-28 | 88.410 | 89.000 | 88.360 | 88.690 | 88.690 | 2,259 |
| 2026-08-27 | 89.370 | 89.390 | 87.960 | 88.250 | 88.250 | 5,102 |
| 2026-08-26 | 90.130 | 90.630 | 89.450 | 89.470 | 89.470 | 6,318 |
| 2026-08-25 | 91.180 | 91.340 | 89.610 | 89.770 | 89.770 | 5,674 |
| 2026-08-24 | 89.080 | 90.010 | 88.760 | 89.850 | 89.850 | 15,395 |
| 2026-08-21 | 89.100 | 89.150 | 87.500 | 87.880 | 87.880 | 14,702 |
| 2026-08-20 | 98.070 | 99.310 | 88.470 | 88.470 | 88.223 | 65,667 |
| 2026-08-19 | 100.08 | 100.08 | 98.570 | 99.420 | 99.142 | 1,656 |
| 2026-08-18 | 98.700 | 100.34 | 98.700 | 99.840 | 99.601 | 590 |
| 2026-08-17 | 99.380 | 99.570 | 98.420 | 98.720 | 98.483 | 1,666 |
| 2026-08-14 | 100.54 | 100.58 | 99.150 | 99.400 | 99.162 | 392 |
| 2026-08-13 | 100.72 | 101.50 | 99.740 | 99.740 | 99.501 | 1,953 |
| 2026-08-12 | 97.890 | 99.590 | 97.600 | 99.590 | 99.351 | 1,251 |
| 2026-08-11 | 97.390 | 98.090 | 97.390 | 97.530 | 97.296 | 657 |
| 2026-08-10 | 96.900 | 96.900 | 96.000 | 96.290 | 96.059 | 902 |
| 2026-08-07 | 97.410 | 97.410 | 96.020 | 96.650 | 96.418 | 1,924 |
| 2026-08-06 | 97.910 | 99.000 | 97.150 | 97.240 | 97.007 | 1,167 |
| 2026-08-05 | 96.960 | 97.800 | 96.660 | 96.940 | 96.708 | 873 |
| 2026-08-04 | 95.930 | 95.930 | 94.400 | 95.350 | 95.121 | 2,254 |
| 2026-08-03 | 96.820 | 98.310 | 95.790 | 96.010 | 95.780 | 1,660 |
| 2026-07-31 | 96.170 | 97.080 | 95.940 | 96.850 | 96.618 | 1,646 |
| 2026-07-30 | 99.620 | 100.10 | 96.930 | 96.930 | 96.698 | 477 |
| 2026-07-29 | 99.920 | 99.960 | 99.040 | 99.420 | 99.182 | 2,181 |
| 2026-07-28 | 99.000 | 101.94 | 98.660 | 100.48 | 100.24 | 5,178 |
| 2026-07-27 | 96.010 | 98.710 | 96.000 | 98.400 | 98.164 | 1,504 |
Page 1 of 22 · 1,277 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.