Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 104.11 | 104.71 | 102.31 | 104.11 | 103.00 | 9,660 |
| 2025-08-07 | 102.31 | 104.00 | 102.13 | 102.31 | 101.22 | 12,770 |
| 2025-08-06 | 103.05 | 103.46 | 99.160 | 103.05 | 101.95 | 39,497 |
| 2025-08-05 | 99.260 | 100.46 | 98.910 | 99.260 | 98.203 | 22,015 |
| 2025-08-04 | 99.510 | 99.765 | 98.100 | 99.510 | 98.450 | 15,616 |
| 2025-08-01 | 98.300 | 98.820 | 97.110 | 98.300 | 97.253 | 16,030 |
| 2025-07-31 | 98.440 | 98.580 | 97.000 | 98.440 | 97.392 | 6,246 |
| 2025-07-30 | 97.835 | 98.879 | 97.400 | 97.835 | 96.793 | 12,467 |
| 2025-07-29 | 98.250 | 98.715 | 97.426 | 98.250 | 97.204 | 19,839 |
| 2025-07-28 | 97.619 | 98.055 | 97.102 | 97.619 | 96.579 | 12,487 |
| 2025-07-25 | 97.420 | 97.625 | 96.542 | 97.420 | 96.383 | 10,454 |
| 2025-07-24 | 96.540 | 96.829 | 95.350 | 96.540 | 95.512 | 13,503 |
| 2025-07-23 | 95.550 | 96.258 | 95.320 | 95.550 | 94.533 | 17,236 |
| 2025-07-22 | 96.110 | 96.669 | 95.600 | 96.110 | 95.087 | 13,106 |
| 2025-07-21 | 95.620 | 96.610 | 95.120 | 95.620 | 94.602 | 22,943 |
| 2025-07-18 | 95.205 | 95.471 | 94.470 | 95.205 | 94.191 | 10,279 |
| 2025-07-17 | 95.240 | 95.570 | 94.910 | 95.240 | 94.226 | 13,316 |
| 2025-07-16 | 94.700 | 95.810 | 94.661 | 94.700 | 93.692 | 18,065 |
| 2025-07-15 | 95.239 | 95.770 | 94.952 | 95.239 | 94.224 | 13,849 |
| 2025-07-14 | 95.080 | 95.645 | 94.140 | 95.080 | 94.068 | 41,611 |
| 2025-07-11 | 94.758 | 95.509 | 94.471 | 94.758 | 93.749 | 33,940 |
| 2025-07-10 | 96.433 | 97.110 | 94.900 | 96.433 | 95.407 | 49,956 |
| 2025-07-09 | 96.700 | 97.490 | 96.391 | 96.700 | 95.670 | 7,185 |
| 2025-07-08 | 97.510 | 99.320 | 96.510 | 97.510 | 96.472 | 20,896 |
| 2025-07-07 | 97.970 | 99.099 | 97.700 | 97.970 | 96.927 | 12,825 |
| 2025-07-03 | 97.730 | 98.465 | 97.420 | 97.730 | 96.689 | 23,675 |
| 2025-07-02 | 97.320 | 98.470 | 97.081 | 97.320 | 96.284 | 14,951 |
| 2025-07-01 | 98.335 | 99.158 | 97.500 | 98.335 | 97.288 | 61,616 |
| 2025-06-30 | 96.770 | 97.885 | 96.353 | 96.770 | 95.740 | 11,022 |
| 2025-06-27 | 97.500 | 97.751 | 96.100 | 97.500 | 96.462 | 17,100 |
| 2025-06-26 | 96.072 | 97.335 | 96.041 | 96.072 | 95.049 | 20,709 |
| 2025-06-25 | 97.502 | 98.460 | 97.220 | 97.502 | 96.463 | 11,792 |
| 2025-06-24 | 97.992 | 99.095 | 97.270 | 97.992 | 96.948 | 39,084 |
| 2025-06-23 | 96.180 | 97.125 | 94.810 | 96.180 | 95.156 | 14,317 |
| 2025-06-20 | 95.800 | 96.290 | 94.900 | 95.800 | 94.780 | 12,322 |
| 2025-06-18 | 95.110 | 95.450 | 94.129 | 95.110 | 94.097 | 11,766 |
| 2025-06-17 | 94.181 | 94.790 | 93.716 | 94.181 | 93.178 | 667,591 |
| 2025-06-16 | 95.530 | 95.745 | 94.320 | 95.530 | 94.513 | 13,671 |
| 2025-06-13 | 94.631 | 95.270 | 93.120 | 94.631 | 93.624 | 18,372 |
| 2025-06-12 | 94.270 | 95.850 | 93.468 | 94.270 | 93.266 | 456,243 |
| 2025-06-11 | 95.550 | 97.550 | 95.492 | 95.550 | 94.533 | 15,841 |
| 2025-06-10 | 96.640 | 98.020 | 96.480 | 96.640 | 95.611 | 9,947 |
| 2025-06-09 | 97.020 | 98.100 | 96.783 | 97.020 | 95.987 | 16,140 |
| 2025-06-06 | 97.640 | 98.560 | 96.991 | 97.640 | 96.600 | 11,277 |
| 2025-06-05 | 97.902 | 99.500 | 97.790 | 97.902 | 96.860 | 20,119 |
| 2025-06-04 | 99.962 | 100.38 | 99.571 | 99.962 | 98.897 | 8,593 |
| 2025-06-03 | 99.350 | 100.87 | 98.585 | 99.350 | 98.292 | 17,727 |
| 2025-06-02 | 98.491 | 99.723 | 97.520 | 98.491 | 97.442 | 21,030 |
| 2025-05-30 | 96.965 | 98.250 | 59.600 | 59.600 | 58.965 | 15,329 |
| 2025-05-29 | 98.850 | 100.00 | 59.600 | 59.600 | 58.965 | 57,043 |
| 2025-05-28 | 97.550 | 98.220 | 59.600 | 59.600 | 58.965 | 16,560 |
| 2025-05-27 | 96.550 | 97.750 | 59.600 | 59.600 | 58.965 | 27,748 |
| 2025-05-23 | 96.080 | 96.240 | 59.600 | 59.600 | 58.965 | 31,267 |
| 2025-05-22 | 96.280 | 96.850 | 59.600 | 59.600 | 58.965 | 11,048 |
| 2025-05-21 | 97.650 | 97.741 | 59.600 | 59.600 | 58.965 | 103,206 |
| 2025-05-20 | 97.950 | 98.840 | 59.600 | 59.600 | 58.965 | 11,526 |
| 2025-05-19 | 96.800 | 98.210 | 59.600 | 59.600 | 58.965 | 62,561 |
| 2025-05-16 | 96.160 | 99.190 | 59.600 | 59.600 | 58.965 | 42,593 |
| 2025-05-15 | 97.500 | 100.11 | 59.600 | 59.600 | 58.965 | 89,169 |
| 2025-05-14 | 95.990 | 97.098 | 59.600 | 59.600 | 58.965 | 32,806 |
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.