Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 119.55 | 123.79 | 118.37 | 123.61 | 122.83 | 16,577 |
| 2026-01-30 | 117.31 | 118.86 | 115.71 | 118.03 | 117.28 | 13,918 |
| 2026-01-29 | 116.24 | 118.77 | 115.79 | 117.37 | 116.63 | 22,782 |
| 2026-01-28 | 116.82 | 117.45 | 116.00 | 116.30 | 115.57 | 6,301 |
| 2026-01-27 | 117.75 | 118.75 | 115.49 | 116.56 | 115.82 | 44,213 |
| 2026-01-26 | 117.73 | 118.77 | 117.00 | 118.24 | 117.49 | 7,150 |
| 2026-01-23 | 117.85 | 118.61 | 117.22 | 117.88 | 117.14 | 4,567 |
| 2026-01-22 | 119.26 | 119.65 | 118.03 | 118.44 | 117.69 | 12,511 |
| 2026-01-21 | 118.82 | 119.58 | 117.57 | 118.97 | 118.22 | 16,192 |
| 2026-01-20 | 120.29 | 121.60 | 117.61 | 118.00 | 117.25 | 24,601 |
| 2026-01-16 | 119.36 | 120.00 | 117.72 | 117.72 | 116.98 | 15,051 |
| 2026-01-15 | 120.28 | 121.20 | 119.00 | 119.56 | 118.81 | 10,254 |
| 2026-01-14 | 120.94 | 122.47 | 119.15 | 120.07 | 119.31 | 10,681 |
| 2026-01-13 | 117.80 | 120.36 | 117.66 | 120.30 | 119.54 | 17,725 |
| 2026-01-12 | 116.12 | 119.50 | 116.12 | 118.62 | 117.87 | 169,653 |
| 2026-01-09 | 112.97 | 115.17 | 112.26 | 114.87 | 114.14 | 19,439 |
| 2026-01-08 | 112.75 | 113.44 | 109.81 | 111.90 | 111.19 | 20,508 |
| 2026-01-07 | 114.42 | 114.83 | 112.10 | 112.24 | 111.53 | 60,099 |
| 2026-01-06 | 112.88 | 114.68 | 112.00 | 114.26 | 113.54 | 104,982 |
| 2026-01-05 | 112.77 | 113.72 | 111.80 | 112.54 | 111.83 | 21,679 |
| 2026-01-02 | 111.67 | 112.77 | 111.28 | 111.59 | 110.89 | 15,448 |
| 2025-12-31 | 111.85 | 113.11 | 111.36 | 111.73 | 111.02 | 5,691 |
| 2025-12-30 | 112.61 | 112.70 | 111.88 | 112.13 | 111.42 | 9,684 |
| 2025-12-29 | 111.61 | 112.62 | 111.32 | 112.29 | 111.58 | 4,125 |
| 2025-12-24 | 110.79 | 112.40 | 110.55 | 111.54 | 110.83 | 6,955 |
| 2025-12-23 | 112.51 | 112.76 | 111.19 | 111.96 | 111.25 | 9,538 |
| 2025-12-22 | 114.13 | 115.00 | 112.25 | 112.34 | 111.63 | 22,132 |
| 2025-12-19 | 114.78 | 115.95 | 113.61 | 114.02 | 113.30 | 9,055 |
| 2025-12-18 | 115.58 | 117.05 | 114.74 | 116.20 | 115.47 | 8,793 |
| 2025-12-17 | 115.20 | 116.37 | 114.97 | 115.96 | 115.23 | 7,765 |
| 2025-12-16 | 116.47 | 117.61 | 114.75 | 115.86 | 115.13 | 69,268 |
| 2025-12-15 | 115.90 | 117.44 | 115.67 | 116.43 | 115.70 | 50,750 |
| 2025-12-12 | 115.54 | 116.45 | 115.02 | 115.98 | 115.25 | 46,722 |
| 2025-12-11 | 112.47 | 115.37 | 112.00 | 115.29 | 114.33 | 7,168 |
| 2025-12-10 | 115.10 | 116.13 | 113.64 | 113.64 | 112.69 | 9,997 |
| 2025-12-09 | 113.69 | 115.12 | 112.88 | 114.59 | 113.64 | 11,173 |
| 2025-12-08 | 115.00 | 115.35 | 112.35 | 112.98 | 112.04 | 43,852 |
| 2025-12-05 | 114.81 | 116.26 | 114.30 | 115.40 | 114.44 | 22,752 |
| 2025-12-04 | 114.67 | 114.70 | 113.21 | 114.46 | 113.51 | 12,007 |
| 2025-12-03 | 112.60 | 114.38 | 111.80 | 114.38 | 113.43 | 66,343 |
| 2025-12-02 | 111.52 | 111.90 | 110.79 | 111.72 | 110.79 | 49,639 |
| 2025-12-01 | 110.58 | 111.59 | 110.00 | 111.42 | 110.49 | 24,626 |
| 2025-11-28 | 109.00 | 110.65 | 109.00 | 110.25 | 109.33 | 30,125 |
| 2025-11-26 | 106.94 | 109.58 | 106.62 | 109.30 | 108.39 | 25,165 |
| 2025-11-25 | 104.24 | 106.80 | 104.04 | 106.61 | 105.72 | 19,341 |
| 2025-11-24 | 105.39 | 106.45 | 104.76 | 105.09 | 104.21 | 19,620 |
| 2025-11-21 | 107.25 | 108.14 | 104.78 | 105.37 | 104.49 | 67,645 |
| 2025-11-20 | 102.15 | 107.71 | 97.870 | 106.61 | 105.72 | 86,955 |
| 2025-11-19 | 101.67 | 102.00 | 99.700 | 100.19 | 99.357 | 29,548 |
| 2025-11-18 | 103.00 | 103.33 | 101.78 | 102.40 | 101.54 | 12,878 |
| 2025-11-17 | 102.48 | 103.25 | 102.00 | 102.65 | 101.80 | 10,832 |
| 2025-11-14 | 102.38 | 103.08 | 98.380 | 102.09 | 101.24 | 28,806 |
| 2025-11-13 | 103.63 | 103.93 | 102.08 | 102.41 | 101.56 | 16,061 |
| 2025-11-12 | 103.58 | 103.76 | 102.67 | 103.19 | 102.33 | 9,167 |
| 2025-11-11 | 102.48 | 103.70 | 101.78 | 103.38 | 102.51 | 11,729 |
| 2025-11-10 | 102.70 | 102.84 | 101.62 | 102.15 | 101.30 | 25,781 |
| 2025-11-07 | 100.26 | 102.91 | 100.26 | 102.68 | 101.82 | 14,333 |
| 2025-11-06 | 101.61 | 102.10 | 100.03 | 101.60 | 100.75 | 19,440 |
| 2025-11-05 | 102.27 | 102.66 | 100.97 | 102.23 | 101.38 | 11,929 |
| 2025-11-04 | 101.54 | 102.53 | 101.10 | 102.26 | 101.41 | 10,700 |
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.