Walmart Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	95.990	97.098	59.600	59.600	58.965	32,806
2025-05-13	96.720	97.278	59.600	59.600	58.965	33,274
2025-05-12	97.750	99.300	59.600	59.600	58.965	51,051
2025-05-09	97.400	97.400	59.600	59.600	58.965	21,409
2025-05-08	99.080	99.320	59.600	59.600	58.965	43,916
2025-05-07	98.560	99.210	59.600	59.600	58.733	9,876
2025-05-06	99.600	99.600	59.600	59.600	58.733	21,649
2025-05-05	97.110	99.699	97.110	98.930	97.491	36,097
2025-05-02	97.930	99.200	59.600	59.600	58.733	686,027
2025-05-01	97.320	97.700	59.600	59.600	58.733	19,557
2025-04-30	95.750	97.290	59.600	59.600	58.733	16,815
2025-04-29	95.500	95.789	59.600	59.600	58.733	14,222
2025-04-28	94.800	95.984	59.600	59.600	58.733	26,461
2025-04-25	95.980	96.265	59.600	59.600	58.733	11,251
2025-04-24	94.600	96.000	59.600	59.600	58.733	14,182
2025-04-23	96.100	96.561	59.600	59.600	58.733	23,431
2025-04-22	92.480	95.275	59.600	59.600	58.733	34,737
2025-04-17	91.650	93.684	59.600	59.600	58.733	29,411
2025-04-16	93.500	94.230	59.600	59.600	58.733	27,572
2025-04-15	94.990	96.000	59.600	59.600	58.733	38,901
2025-04-14	92.890	94.799	59.600	59.600	58.733	71,878
2025-04-11	90.950	93.248	59.600	59.600	58.733	24,679
2025-04-10	89.420	91.830	59.600	59.600	58.733	92,315
2025-04-09	80.590	90.534	59.600	59.600	58.733	64,593
2025-04-08	83.990	86.959	59.600	59.600	58.733	44,584
2025-04-07	80.700	86.266	59.600	59.600	58.733	54,402
2025-04-04	86.900	87.298	59.600	59.600	58.733	81,224
2025-04-03	84.300	89.870	59.600	59.600	58.733	80,672
2025-04-02	88.700	90.100	59.600	59.600	58.733	214,000
2025-04-01	87.330	89.110	59.600	59.600	58.733	182,568
2025-03-31	85.380	87.235	59.600	59.600	58.733	135,994
2025-03-28	85.400	85.799	59.600	59.600	58.733	20,505
2025-03-27	84.850	86.095	59.600	59.600	58.733	75,254
2025-03-26	84.900	85.547	59.600	59.600	58.733	124,334
2025-03-25	87.600	87.680	59.600	59.600	58.733	506,225
2025-03-24	86.430	87.359	59.600	59.600	58.733	113,812
2025-03-21	85.610	86.190	59.600	59.600	58.733	17,080
2025-03-20	85.800	87.030	59.600	59.600	58.733	28,817
2025-03-19	85.500	86.720	59.600	59.600	58.501	18,535
2025-03-18	87.500	87.620	59.600	59.600	58.501	821,115
2025-03-17	85.470	87.980	59.600	59.600	58.501	104,337
2025-03-14	84.710	85.370	59.600	59.600	58.501	55,101
2025-03-13	85.270	85.420	59.600	59.600	58.501	118,099
2025-03-12	87.330	89.076	59.600	59.600	58.501	33,401
2025-03-11	87.730	89.350	59.600	59.600	58.501	65,033
2025-03-10	91.700	91.700	59.600	59.600	58.501	130,042
2025-03-07	94.700	94.700	59.600	59.600	58.501	82,588
2025-03-06	95.920	96.110	59.600	59.600	58.501	44,279
2025-03-05	95.850	95.975	59.600	59.600	58.501	29,558
2025-03-04	96.700	97.100	59.600	59.600	58.501	56,335
2025-03-03	98.040	99.459	59.600	59.600	58.501	80,669
2025-02-28	96.770	98.250	59.600	59.600	58.501	65,333
2025-02-27	96.300	98.020	59.600	59.600	58.501	114,993
2025-02-26	97.750	98.700	59.600	59.600	58.501	576,083
2025-02-25	93.540	97.468	59.600	59.600	58.501	242,540
2025-02-24	94.800	95.130	59.600	59.600	58.501	171,898
2025-02-21	99.450	99.450	59.600	59.600	58.501	302,584
2025-02-20	103.79	103.91	59.600	59.600	58.501	485,441
2025-02-19	103.88	104.30	59.600	59.600	58.501	264,827
2025-02-18	104.88	104.88	59.600	59.600	58.501	118,823

← NewerPage 7 of 22 · 1,278 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.