Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 101.50 | 101.55 | 100.40 | 101.11 | 100.27 | 16,750 |
| 2025-10-31 | 101.95 | 102.20 | 100.19 | 101.12 | 100.27 | 26,072 |
| 2025-10-30 | 102.60 | 103.36 | 101.99 | 102.61 | 101.75 | 33,546 |
| 2025-10-29 | 103.48 | 105.24 | 102.11 | 102.41 | 101.56 | 32,027 |
| 2025-10-28 | 104.45 | 104.85 | 103.24 | 103.42 | 102.56 | 18,302 |
| 2025-10-27 | 106.55 | 106.80 | 104.18 | 104.24 | 103.37 | 46,620 |
| 2025-10-24 | 106.99 | 107.20 | 105.51 | 106.13 | 105.24 | 17,297 |
| 2025-10-23 | 106.98 | 107.48 | 105.81 | 106.45 | 105.56 | 31,923 |
| 2025-10-22 | 106.33 | 107.70 | 105.70 | 107.33 | 106.43 | 23,012 |
| 2025-10-21 | 106.99 | 107.29 | 106.59 | 106.67 | 105.78 | 9,516 |
| 2025-10-20 | 107.95 | 108.20 | 106.61 | 106.70 | 105.81 | 11,822 |
| 2025-10-17 | 106.26 | 107.92 | 105.50 | 107.88 | 106.98 | 8,961 |
| 2025-10-16 | 109.00 | 109.50 | 105.67 | 105.76 | 104.88 | 25,092 |
| 2025-10-15 | 107.62 | 109.53 | 106.69 | 108.86 | 107.95 | 41,579 |
| 2025-10-14 | 101.86 | 107.34 | 101.57 | 107.34 | 106.44 | 49,867 |
| 2025-10-13 | 101.99 | 102.42 | 101.19 | 102.13 | 101.28 | 6,368 |
| 2025-10-10 | 101.83 | 103.63 | 101.45 | 102.80 | 101.94 | 18,424 |
| 2025-10-09 | 102.85 | 103.41 | 100.38 | 101.05 | 100.20 | 16,010 |
| 2025-10-08 | 103.10 | 103.64 | 102.20 | 102.79 | 101.93 | 12,756 |
| 2025-10-07 | 102.60 | 103.00 | 100.96 | 102.33 | 101.48 | 16,050 |
| 2025-10-06 | 102.03 | 103.05 | 101.60 | 102.96 | 102.10 | 8,143 |
| 2025-10-03 | 101.42 | 102.80 | 100.39 | 102.58 | 101.72 | 14,072 |
| 2025-10-02 | 101.75 | 102.17 | 99.871 | 101.75 | 100.90 | 19,567 |
| 2025-10-01 | 103.10 | 103.31 | 100.56 | 101.71 | 100.86 | 27,883 |
| 2025-09-30 | 103.02 | 103.83 | 102.64 | 103.63 | 102.77 | 18,624 |
| 2025-09-29 | 103.63 | 103.69 | 102.12 | 102.20 | 101.35 | 36,755 |
| 2025-09-26 | 103.68 | 104.05 | 102.57 | 102.92 | 102.06 | 25,262 |
| 2025-09-25 | 102.93 | 103.49 | 102.40 | 103.37 | 102.51 | 12,737 |
| 2025-09-24 | 102.51 | 103.37 | 102.12 | 102.75 | 101.89 | 64,124 |
| 2025-09-23 | 103.16 | 103.16 | 101.33 | 102.53 | 101.67 | 53,201 |
| 2025-09-22 | 102.32 | 103.17 | 101.93 | 102.86 | 102.00 | 15,978 |
| 2025-09-19 | 103.81 | 103.94 | 102.13 | 102.47 | 101.62 | 24,944 |
| 2025-09-18 | 104.72 | 104.97 | 102.39 | 103.71 | 102.85 | 29,037 |
| 2025-09-17 | 103.26 | 106.07 | 103.08 | 104.94 | 104.07 | 33,068 |
| 2025-09-16 | 104.50 | 105.11 | 103.14 | 103.62 | 102.76 | 30,652 |
| 2025-09-15 | 103.59 | 103.95 | 103.32 | 103.81 | 102.94 | 17,530 |
| 2025-09-12 | 102.29 | 103.97 | 101.88 | 103.33 | 102.47 | 27,550 |
| 2025-09-11 | 100.43 | 102.37 | 100.26 | 102.10 | 101.25 | 23,009 |
| 2025-09-10 | 102.00 | 102.41 | 100.80 | 101.16 | 100.32 | 61,156 |
| 2025-09-09 | 102.37 | 102.48 | 101.63 | 102.29 | 101.44 | 10,924 |
| 2025-09-08 | 100.33 | 101.83 | 100.27 | 101.27 | 100.43 | 27,078 |
| 2025-09-05 | 100.01 | 101.46 | 99.575 | 99.810 | 98.978 | 19,509 |
| 2025-09-04 | 99.480 | 101.34 | 99.190 | 100.80 | 99.961 | 23,058 |
| 2025-09-03 | 97.700 | 98.890 | 97.400 | 98.870 | 98.046 | 83,305 |
| 2025-09-02 | 96.900 | 97.762 | 96.520 | 97.552 | 96.739 | 39,800 |
| 2025-08-29 | 96.410 | 96.759 | 95.800 | 96.410 | 95.606 | 11,086 |
| 2025-08-28 | 96.365 | 96.568 | 95.748 | 96.365 | 95.561 | 20,655 |
| 2025-08-27 | 96.060 | 96.305 | 95.630 | 96.060 | 95.259 | 11,586 |
| 2025-08-26 | 95.617 | 96.400 | 95.420 | 95.617 | 94.820 | 18,676 |
| 2025-08-25 | 96.500 | 97.569 | 96.282 | 96.500 | 95.695 | 64,413 |
| 2025-08-22 | 97.990 | 98.990 | 97.108 | 97.990 | 97.173 | 49,727 |
| 2025-08-21 | 97.570 | 103.30 | 96.950 | 97.570 | 96.756 | 181,011 |
| 2025-08-20 | 102.28 | 102.57 | 100.02 | 102.28 | 101.43 | 57,533 |
| 2025-08-19 | 101.29 | 102.41 | 100.66 | 101.29 | 100.44 | 25,405 |
| 2025-08-18 | 100.47 | 100.65 | 99.600 | 100.47 | 99.634 | 25,458 |
| 2025-08-15 | 100.16 | 102.00 | 99.540 | 100.16 | 99.322 | 9,372 |
| 2025-08-14 | 101.07 | 101.49 | 100.00 | 101.07 | 100.23 | 18,419 |
| 2025-08-13 | 100.98 | 103.98 | 100.94 | 100.98 | 99.900 | 48,035 |
| 2025-08-12 | 104.13 | 104.29 | 103.00 | 104.13 | 103.02 | 7,057 |
| 2025-08-11 | 103.91 | 104.27 | 103.13 | 103.91 | 102.80 | 12,470 |
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.