Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 116.14 | 118.40 | 115.96 | 117.77 | 117.77 | 27,783 |
| 2026-10-20 | 118.52 | 120.96 | 117.84 | 118.31 | 118.31 | 43,493 |
| 2026-10-19 | 118.66 | 119.50 | 117.58 | 119.22 | 119.22 | 11,836 |
| 2026-10-16 | 118.48 | 119.50 | 117.18 | 118.85 | 118.85 | 38,430 |
| 2026-10-15 | 117.36 | 121.36 | 116.85 | 118.54 | 118.54 | 68,624 |
| 2026-10-14 | 112.82 | 115.55 | 112.05 | 115.41 | 115.41 | 107,226 |
| 2026-10-13 | 113.30 | 114.83 | 113.00 | 113.25 | 113.25 | 23,818 |
| 2026-10-12 | 111.48 | 112.86 | 111.32 | 112.74 | 112.74 | 32,174 |
| 2026-10-09 | 110.12 | 111.52 | 109.31 | 111.21 | 111.21 | 18,380 |
| 2026-10-08 | 108.33 | 111.12 | 108.00 | 110.72 | 110.72 | 22,598 |
| 2026-10-07 | 107.25 | 108.80 | 107.08 | 108.15 | 108.15 | 40,379 |
| 2026-10-06 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | 18,169 |
| 2026-10-05 | 104.00 | 107.59 | 103.40 | 104.73 | 104.73 | 29,183 |
| 2026-10-02 | 104.69 | 105.30 | 103.82 | 104.16 | 104.16 | 15,107 |
| 2026-10-01 | 104.15 | 105.02 | 103.60 | 105.02 | 105.02 | 32,810 |
| 2026-09-30 | 106.60 | 107.32 | 105.08 | 105.10 | 105.10 | 26,314 |
| 2026-09-29 | 108.30 | 108.79 | 105.35 | 106.45 | 106.45 | 34,542 |
| 2026-09-28 | 108.48 | 109.39 | 107.28 | 108.73 | 108.73 | 13,287 |
| 2026-09-25 | 107.28 | 108.00 | 106.41 | 107.91 | 107.91 | 13,617 |
| 2026-09-24 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | 132,713 |
| 2026-09-23 | 110.17 | 111.23 | 109.47 | 110.25 | 110.25 | 35,033 |
| 2026-09-22 | 108.05 | 109.99 | 107.36 | 109.62 | 109.62 | 22,801 |
| 2026-09-21 | 106.52 | 107.76 | 105.75 | 107.39 | 107.39 | 16,808 |
| 2026-09-18 | 106.60 | 107.72 | 106.20 | 107.08 | 107.08 | 22,842 |
| 2026-09-17 | 107.30 | 108.20 | 106.11 | 106.73 | 106.73 | 18,342 |
| 2026-09-16 | 108.21 | 108.65 | 107.56 | 108.43 | 108.43 | 9,633 |
| 2026-09-15 | 108.76 | 109.35 | 108.24 | 108.86 | 108.86 | 15,765 |
| 2026-09-14 | 106.98 | 109.64 | 105.01 | 109.47 | 109.47 | 40,576 |
| 2026-09-11 | 105.90 | 107.03 | 103.65 | 106.94 | 106.94 | 20,381 |
| 2026-09-10 | 105.85 | 107.15 | 105.76 | 105.98 | 105.98 | 16,468 |
| 2026-09-09 | 106.03 | 107.52 | 105.15 | 105.98 | 105.98 | 14,131 |
| 2026-09-08 | 106.72 | 109.00 | 105.68 | 106.04 | 106.04 | 82,837 |
| 2026-09-04 | 108.00 | 109.24 | 107.19 | 107.22 | 107.22 | 20,304 |
| 2026-09-03 | 106.30 | 109.35 | 105.03 | 108.93 | 108.93 | 66,986 |
| 2026-09-02 | 106.19 | 106.71 | 105.18 | 106.68 | 106.68 | 20,806 |
| 2026-09-01 | 104.80 | 106.64 | 104.55 | 106.10 | 106.10 | 40,845 |
| 2026-08-31 | 103.07 | 104.76 | 102.85 | 104.57 | 104.57 | 33,004 |
| 2026-08-28 | 102.98 | 103.83 | 102.50 | 102.96 | 102.96 | 32,414 |
| 2026-08-27 | 104.50 | 104.50 | 102.26 | 102.88 | 102.88 | 46,795 |
| 2026-08-26 | 105.70 | 106.07 | 103.83 | 104.49 | 104.49 | 24,906 |
| 2026-08-25 | 106.27 | 109.59 | 104.42 | 105.62 | 105.62 | 36,848 |
| 2026-08-24 | 103.65 | 105.81 | 103.50 | 105.72 | 105.72 | 73,091 |
| 2026-08-21 | 104.16 | 104.30 | 102.16 | 103.08 | 103.08 | 116,233 |
| 2026-08-20 | 114.62 | 115.80 | 102.88 | 103.87 | 103.87 | 203,980 |
| 2026-08-19 | 115.56 | 116.86 | 114.55 | 115.84 | 115.56 | 27,763 |
| 2026-08-18 | 114.48 | 116.40 | 114.30 | 115.68 | 115.40 | 32,405 |
| 2026-08-17 | 115.47 | 116.80 | 113.85 | 114.18 | 113.91 | 16,739 |
| 2026-08-14 | 115.95 | 116.45 | 114.64 | 115.33 | 115.06 | 10,998 |
| 2026-08-13 | 115.82 | 116.97 | 114.81 | 115.05 | 114.78 | 23,231 |
| 2026-08-12 | 113.25 | 115.60 | 112.21 | 115.55 | 115.27 | 19,152 |
| 2026-08-11 | 112.65 | 113.88 | 112.15 | 112.52 | 112.25 | 462,491 |
| 2026-08-10 | 111.80 | 112.15 | 110.76 | 112.00 | 111.73 | 11,466 |
| 2026-08-07 | 112.00 | 112.50 | 110.53 | 111.34 | 111.07 | 18,818 |
| 2026-08-06 | 112.77 | 114.54 | 111.00 | 111.64 | 111.37 | 27,511 |
| 2026-08-05 | 111.87 | 113.16 | 111.47 | 111.78 | 111.51 | 20,235 |
| 2026-08-04 | 110.70 | 110.94 | 108.58 | 110.89 | 110.63 | 74,784 |
| 2026-08-03 | 111.70 | 113.30 | 110.15 | 110.70 | 110.44 | 34,855 |
| 2026-07-31 | 110.60 | 111.91 | 109.89 | 111.67 | 111.40 | 22,846 |
| 2026-07-30 | 114.40 | 114.66 | 110.44 | 110.81 | 110.55 | 20,292 |
| 2026-07-29 | 114.21 | 114.75 | 112.48 | 113.93 | 113.66 | 26,397 |
Page 1 of 22 · 1,272 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2475 USD |
| 2026-05-08 | 0.2475 USD |
| 2026-03-20 | 0.2475 USD |
| 2025-12-12 | 0.2350 USD |
| 2025-08-14 | 0.2350 USD |
| 2025-05-08 | 0.2350 USD |
| 2025-03-20 | 0.2350 USD |
| 2024-12-13 | 0.2075 USD |
| 2024-08-15 | 0.2075 USD |
| 2024-05-09 | 0.2075 USD |
| 2024-03-14 | 0.2075 USD |
| 2023-12-07 | 0.5700 USD |
| 2023-08-10 | 0.5700 USD |
| 2023-05-04 | 0.5700 USD |
| 2023-03-16 | 0.5700 USD |
| 2022-12-08 | 0.5600 USD |
| 2022-08-11 | 0.5600 USD |
| 2022-05-05 | 0.5600 USD |
| 2022-03-17 | 0.5600 USD |
| 2021-12-09 | 0.5500 USD |
| 2021-08-12 | 0.5500 USD |
| 2021-05-06 | 0.5500 USD |
| 2021-03-18 | 0.5500 USD |
| 2020-12-10 | 0.5400 USD |
| 2020-08-13 | 0.5400 USD |
| 2020-05-07 | 0.5400 USD |
| 2020-03-19 | 0.5400 USD |
| 2019-12-05 | 0.5300 USD |
| 2019-08-08 | 0.5300 USD |
| 2019-05-09 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.