Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,170.01 | 2,200.40 | 2,170.01 | 2,196.35 | 2,196.35 | 722 |
| 2026-10-15 | 2,197.00 | 2,240.36 | 2,168.84 | 2,176.80 | 2,176.80 | 1,088 |
| 2026-10-14 | 2,072.00 | 2,141.00 | 2,072.00 | 2,141.00 | 2,141.00 | 4,042 |
| 2026-10-13 | 2,096.00 | 2,098.00 | 2,070.50 | 2,072.00 | 2,072.00 | 2,267 |
| 2026-10-12 | 2,042.00 | 2,063.12 | 2,042.00 | 2,061.56 | 2,061.56 | 1,983 |
| 2026-10-09 | 2,030.00 | 2,050.25 | 2,025.99 | 2,049.01 | 2,049.01 | 271 |
| 2026-10-08 | 1,974.00 | 2,019.99 | 1,974.00 | 2,014.02 | 2,014.02 | 6,227 |
| 2026-10-07 | 1,933.00 | 1,956.99 | 1,933.00 | 1,944.50 | 1,944.50 | 2,604 |
| 2026-10-06 | 1,895.84 | 1,930.00 | 1,895.84 | 1,922.88 | 1,922.88 | 1,394 |
| 2026-10-05 | 1,894.00 | 1,901.46 | 1,876.00 | 1,899.07 | 1,899.07 | 1,879 |
| 2026-10-02 | 1,892.73 | 1,899.99 | 1,887.00 | 1,899.99 | 1,899.99 | 1,167 |
| 2026-10-01 | 1,901.00 | 1,926.80 | 1,901.00 | 1,917.15 | 1,917.15 | 8,051 |
| 2026-09-30 | 1,903.00 | 1,905.01 | 1,880.01 | 1,893.00 | 1,893.00 | 823 |
| 2026-09-29 | 1,914.99 | 1,924.00 | 1,906.98 | 1,924.00 | 1,924.00 | 1,953 |
| 2026-09-28 | 1,906.38 | 1,953.51 | 1,906.38 | 1,952.07 | 1,952.07 | 21,005 |
| 2026-09-25 | 1,900.01 | 1,915.00 | 1,900.01 | 1,913.15 | 1,913.15 | 803 |
| 2026-09-24 | 1,932.00 | 1,932.00 | 1,915.00 | 1,917.00 | 1,917.00 | 377 |
| 2026-09-23 | 1,928.00 | 1,940.00 | 1,914.47 | 1,932.00 | 1,932.00 | 1,213 |
| 2026-09-22 | 1,858.50 | 1,905.00 | 1,858.50 | 1,904.98 | 1,904.98 | 1,940 |
| 2026-09-21 | 1,844.78 | 1,853.67 | 1,841.01 | 1,853.67 | 1,853.67 | 140 |
| 2026-09-18 | 1,830.79 | 1,853.00 | 1,830.79 | 1,844.81 | 1,844.81 | 303 |
| 2026-09-17 | 1,832.00 | 1,839.99 | 1,820.85 | 1,839.99 | 1,839.99 | 421 |
| 2026-09-15 | 1,879.99 | 1,879.99 | 1,852.01 | 1,852.01 | 1,852.01 | 3,423 |
| 2026-09-14 | 1,870.00 | 1,879.99 | 1,858.00 | 1,870.00 | 1,870.00 | 5,567 |
| 2026-09-11 | 1,794.96 | 1,819.01 | 1,794.96 | 1,819.00 | 1,819.00 | 3,119 |
| 2026-09-10 | 1,800.00 | 1,805.00 | 1,796.50 | 1,804.98 | 1,804.98 | 926 |
| 2026-09-09 | 1,800.97 | 1,800.97 | 1,776.09 | 1,791.96 | 1,791.96 | 547 |
| 2026-09-08 | 1,793.50 | 1,800.99 | 1,793.50 | 1,800.99 | 1,800.99 | 27 |
| 2026-09-07 | 1,801.01 | 1,801.01 | 1,801.01 | 1,801.01 | 1,801.01 | 14 |
| 2026-09-04 | 1,830.00 | 1,830.00 | 1,801.01 | 1,810.28 | 1,810.28 | 1,913 |
| 2026-09-03 | 1,815.66 | 1,853.08 | 1,815.66 | 1,837.94 | 1,837.94 | 1,543 |
| 2026-09-02 | 1,800.00 | 1,811.00 | 1,795.05 | 1,802.01 | 1,802.01 | 710 |
| 2026-09-01 | 1,790.99 | 1,806.24 | 1,788.99 | 1,799.79 | 1,799.79 | 1,924 |
| 2026-08-31 | 1,759.78 | 1,783.70 | 1,757.60 | 1,783.70 | 1,783.70 | 835 |
| 2026-08-28 | 1,760.00 | 1,781.66 | 1,750.18 | 1,751.03 | 1,751.03 | 21,060 |
| 2026-08-27 | 1,756.00 | 1,756.00 | 1,737.00 | 1,742.00 | 1,742.00 | 2,712 |
| 2026-08-26 | 1,785.00 | 1,785.00 | 1,765.26 | 1,773.82 | 1,773.82 | 876 |
| 2026-08-25 | 1,790.00 | 1,803.15 | 1,770.00 | 1,792.00 | 1,792.00 | 4,895 |
| 2026-08-24 | 1,775.00 | 1,807.00 | 1,770.01 | 1,805.07 | 1,805.07 | 2,477 |
| 2026-08-21 | 1,765.00 | 1,765.00 | 1,729.13 | 1,748.61 | 1,748.61 | 6,599 |
| 2026-08-20 | 1,805.00 | 1,828.99 | 1,745.00 | 1,763.54 | 1,763.29 | 24,089 |
| 2026-08-19 | 1,980.00 | 1,980.00 | 1,940.00 | 1,940.00 | 1,939.73 | 2,536 |
| 2026-08-18 | 1,980.00 | 1,980.00 | 1,948.00 | 1,975.00 | 1,970.31 | 670 |
| 2026-08-17 | 1,938.00 | 1,957.50 | 1,938.00 | 1,947.71 | 1,943.09 | 372 |
| 2026-08-14 | 1,972.00 | 1,972.00 | 1,964.99 | 1,965.00 | 1,960.34 | 115 |
| 2026-08-13 | 1,959.99 | 1,974.00 | 1,955.02 | 1,959.49 | 1,954.84 | 56,652 |
| 2026-08-12 | 1,941.00 | 1,975.00 | 1,940.00 | 1,974.68 | 1,969.99 | 3,136 |
| 2026-08-11 | 1,918.36 | 1,929.00 | 1,918.36 | 1,927.85 | 1,923.27 | 1,422 |
| 2026-08-10 | 1,907.37 | 1,929.50 | 1,907.37 | 1,928.00 | 1,923.42 | 452 |
| 2026-08-07 | 1,900.00 | 1,925.00 | 1,900.00 | 1,914.00 | 1,909.46 | 542 |
| 2026-08-06 | 1,946.00 | 1,946.00 | 1,900.00 | 1,918.14 | 1,913.59 | 765 |
| 2026-08-05 | 1,930.00 | 1,946.00 | 1,925.01 | 1,938.07 | 1,933.47 | 1,057 |
| 2026-08-04 | 1,885.00 | 1,901.00 | 1,885.00 | 1,901.00 | 1,896.49 | 1,201 |
| 2026-08-03 | 1,936.59 | 1,940.00 | 1,915.00 | 1,917.30 | 1,912.75 | 2,438 |
| 2026-07-31 | 1,925.99 | 1,934.00 | 1,918.00 | 1,933.00 | 1,928.41 | 264 |
| 2026-07-30 | 1,964.00 | 1,971.59 | 1,900.01 | 1,924.25 | 1,919.68 | 1,414 |
| 2026-07-29 | 1,964.14 | 1,999.98 | 1,964.14 | 1,993.88 | 1,989.15 | 540 |
| 2026-07-28 | 1,960.01 | 2,018.00 | 1,960.01 | 1,981.18 | 1,976.48 | 583 |
| 2026-07-27 | 1,946.00 | 1,963.00 | 1,940.00 | 1,949.22 | 1,944.59 | 1,265 |
| 2026-07-24 | 1,902.00 | 1,911.00 | 1,902.00 | 1,911.00 | 1,906.46 | 512 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.1860 MXN |
| 2026-05-08 | 4.2587 MXN |
| 2026-03-20 | 4.4295 MXN |
| 2025-12-11 | 4.2408 MXN |
| 2025-08-15 | 4.3917 MXN |
| 2025-05-09 | 4.5780 MXN |
| 2025-03-21 | 4.7451 MXN |
| 2024-12-13 | 4.1821 MXN |
| 2024-08-16 | 3.8759 MXN |
| 2024-05-09 | 3.5051 MXN |
| 2024-03-14 | 3.4621 MXN |
| 2023-12-07 | 9.9399 MXN |
| 2023-08-10 | 9.6547 MXN |
| 2023-05-04 | 10.2549 MXN |
| 2023-03-16 | 10.7810 MXN |
| 2022-12-08 | 11.0175 MXN |
| 2022-08-11 | 11.1884 MXN |
| 2022-05-05 | 11.3131 MXN |
| 2022-03-17 | 11.5125 MXN |
| 2021-12-09 | 11.5770 MXN |
| 2021-08-12 | 10.9526 MXN |
| 2021-05-06 | 11.1053 MXN |
| 2021-03-18 | 11.2442 MXN |
| 2020-12-10 | 10.7633 MXN |
| 2020-08-13 | 12.0431 MXN |
| 2020-05-07 | 13.0240 MXN |
| 2020-03-19 | 13.0143 MXN |
| 2019-12-05 | 10.2815 MXN |
| 2019-08-08 | 10.3585 MXN |
| 2019-05-09 | 10.2314 MXN |
| 2019-03-14 | 10.2294 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.