Walmart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	112.54	116.03	108.02	113.57	113.30	38,556
2026-07-27	109.80	112.49	109.00	111.54	111.27	47,258
2026-07-24	108.65	109.30	107.75	109.20	108.94	10,555
2026-07-23	109.63	109.66	106.79	107.90	107.64	30,933
2026-07-22	110.34	110.75	108.72	109.18	108.92	43,517
2026-07-21	112.16	112.33	109.89	110.53	110.27	25,456
2026-07-20	114.48	115.41	112.14	112.35	112.08	30,531
2026-07-17	116.06	118.10	113.59	114.37	114.10	34,168
2026-07-16	113.19	115.56	112.60	115.44	115.16	29,354
2026-07-15	113.50	116.24	113.00	113.85	113.58	25,226
2026-07-14	115.15	115.97	113.52	114.13	113.86	15,861
2026-07-13	114.72	115.52	113.63	114.78	114.51	22,771
2026-07-10	111.72	114.00	111.54	113.69	113.42	15,176
2026-07-09	112.51	113.55	111.17	111.74	111.47	20,756
2026-07-08	112.12	113.87	111.70	112.99	112.72	17,218
2026-07-07	111.07	113.46	110.61	111.61	111.34	18,393
2026-07-06	111.80	112.40	109.38	110.49	110.23	34,172
2026-07-02	108.71	112.44	107.85	111.77	111.50	60,866
2026-07-01	113.26	113.90	107.24	108.07	107.81	87,937
2026-06-30	114.31	115.14	113.22	113.80	113.53	35,899
2026-06-29	115.60	116.80	114.25	114.37	114.10	69,208
2026-06-26	116.40	117.88	115.78	116.89	116.61	660,607
2026-06-25	117.45	119.42	115.41	116.04	115.76	16,280
2026-06-24	119.23	120.40	118.35	119.34	119.06	108,865
2026-06-23	118.00	120.25	117.22	119.62	119.34	39,802
2026-06-22	117.12	118.40	114.00	117.22	116.94	45,531
2026-06-18	118.20	118.47	116.80	117.04	116.76	20,456
2026-06-17	120.71	121.44	117.61	117.83	117.55	13,270
2026-06-16	120.80	122.93	119.88	120.81	120.52	26,417
2026-06-15	120.80	121.60	118.57	120.78	120.49	28,475
2026-06-12	120.27	121.62	119.53	120.79	120.50	15,976
2026-06-11	120.59	121.82	119.45	120.87	120.58	50,075
2026-06-10	119.73	120.17	117.53	119.80	119.51	35,125
2026-06-09	119.67	120.70	118.00	118.59	118.31	31,108
2026-06-08	118.50	120.10	117.31	119.89	119.60	44,449
2026-06-05	118.60	120.86	116.53	120.57	120.28	84,497
2026-06-04	118.25	120.40	117.34	117.42	117.14	39,858
2026-06-03	113.07	117.29	112.14	116.96	116.68	56,639
2026-06-02	114.36	114.95	112.87	113.20	112.93	36,736
2026-06-01	117.07	117.07	113.57	114.45	114.18	49,033
2026-05-29	118.44	119.10	114.73	115.54	115.26	76,609
2026-05-28	118.83	120.00	117.33	118.27	117.99	55,572
2026-05-27	118.52	119.41	118.00	118.81	118.53	24,101
2026-05-26	120.35	121.07	117.94	118.43	118.15	42,956
2026-05-22	122.20	122.46	118.91	120.02	119.73	42,574
2026-05-21	131.05	131.75	120.41	122.40	122.11	137,638
2026-05-20	134.53	134.88	130.89	131.59	131.28	25,017
2026-05-19	133.75	135.16	131.17	134.17	133.85	18,737
2026-05-18	131.95	133.70	130.89	132.48	132.16	23,526
2026-05-15	133.30	135.00	130.82	131.14	130.83	23,649
2026-05-14	131.00	132.77	129.55	131.96	131.65	10,137
2026-05-13	129.80	132.51	128.86	130.65	130.34	52,446
2026-05-12	128.50	131.10	125.55	130.04	129.73	25,842
2026-05-11	129.15	130.88	126.50	127.00	126.70	26,483
2026-05-08	130.58	131.42	129.70	130.99	130.68	20,659
2026-05-07	130.31	130.51	128.68	129.96	129.40	30,052
2026-05-06	130.49	131.14	129.04	130.59	130.03	23,507
2026-05-05	130.37	131.73	129.26	131.46	130.90	14,801
2026-05-04	130.97	132.13	129.80	130.93	130.37	20,816
2026-05-01	131.93	133.38	129.19	131.38	130.82	17,548

← NewerPage 2 of 22 · 1,277 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.