Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WMT.MX stock page

Walmart Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-212,610.252,610.252,610.252,610.25837.00324
2023-03-172,630.002,630.002,630.002,630.00843.330
2023-03-162,634.002,648.002,620.002,630.00843.333,705
2023-03-152,634.002,648.002,634.002,635.00841.48420
2023-03-142,610.002,610.002,610.002,610.00833.490
2023-03-132,500.002,610.002,500.002,610.00833.49132
2023-03-102,528.002,528.002,528.002,528.00807.31150
2023-03-092,498.002,519.862,498.002,519.86804.7160
2023-03-082,478.002,478.002,478.002,478.00791.3415
2023-03-072,544.002,544.002,500.042,526.00806.67726
2023-03-062,538.002,538.002,525.312,525.31806.45111
2023-03-032,530.002,530.002,526.112,526.11806.70885
2023-03-022,539.992,549.002,537.002,549.00814.01309
2023-03-012,560.002,560.002,528.002,541.51811.622,736
2023-02-282,610.002,617.002,602.002,604.85831.8520,388
2023-02-272,613.012,613.012,596.002,596.00829.02195
2023-02-242,603.002,603.002,603.002,603.00831.2642
2023-02-232,593.002,608.002,593.002,608.00832.86252
2023-02-222,631.112,635.002,628.902,628.90839.531,059
2023-02-212,640.002,726.502,640.002,726.49870.707,494
2023-02-202,680.002,680.002,680.002,680.00855.850
2023-02-172,680.002,680.002,680.002,680.00855.8581
2023-02-162,694.002,694.112,685.002,685.00857.45429
2023-02-152,690.002,690.002,690.002,690.00859.040
2023-02-142,690.002,690.002,690.002,690.00859.0436
2023-02-132,743.182,743.182,656.822,656.82848.453,135
2023-02-102,669.212,669.212,669.212,669.21852.400
2023-02-092,674.992,681.002,669.212,669.21852.401,665
2023-02-082,653.002,653.002,653.002,653.00847.230
2023-02-072,651.002,683.792,651.002,653.00847.23459
2023-02-032,682.502,692.002,675.002,675.00854.253,588
2023-02-022,692.502,694.002,669.412,693.99860.323,264
2023-02-012,689.002,689.002,689.002,689.00858.72231
2023-01-312,651.992,699.292,651.992,699.29862.01954
2023-01-302,664.322,664.322,650.012,650.01846.2711,844
2023-01-272,668.502,702.002,668.502,702.00862.872,946
2023-01-262,678.002,678.002,670.032,670.03852.67462
2023-01-252,684.002,684.002,643.502,670.00852.661,455
2023-01-242,750.002,750.002,682.502,686.56857.94480
2023-01-232,680.002,690.002,675.002,675.00854.25513
2023-01-202,650.002,650.002,640.002,646.00844.99519
2023-01-192,657.002,658.002,650.002,658.00848.82858
2023-01-182,664.002,680.002,649.002,657.00848.50534
2023-01-172,727.002,727.002,698.002,698.00861.60729
2023-01-162,720.002,720.002,720.002,720.00868.620
2023-01-132,720.002,720.002,712.002,720.00868.621,101
2023-01-122,736.032,745.002,736.032,744.98876.60825
2023-01-112,753.002,758.002,753.002,758.00880.76342
2023-01-102,754.002,761.632,754.002,761.63881.92267
2023-01-092,822.002,822.002,822.002,822.00901.200
2023-01-062,762.922,822.002,762.922,822.00901.203,504
2023-01-052,788.012,788.012,760.002,760.00881.40432
2023-01-042,768.002,791.002,768.002,782.53888.59564
2023-01-032,777.062,778.082,761.002,778.08887.1743,206
2023-01-022,766.002,766.002,766.002,766.00883.310
2022-12-302,766.002,766.002,766.002,766.00883.310
2022-12-292,742.932,766.002,742.932,766.00883.3133
2022-12-282,831.982,831.982,831.982,831.98904.380
2022-12-272,795.002,831.982,794.192,831.98904.38867
2022-12-262,803.952,803.952,803.952,803.95895.430
← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-214.1860 MXN
2026-05-084.2587 MXN
2026-03-204.4295 MXN
2025-12-114.2408 MXN
2025-08-154.3917 MXN
2025-05-094.5780 MXN
2025-03-214.7451 MXN
2024-12-134.1821 MXN
2024-08-163.8759 MXN
2024-05-093.5051 MXN
2024-03-143.4621 MXN
2023-12-079.9399 MXN
2023-08-109.6547 MXN
2023-05-0410.2549 MXN
2023-03-1610.7810 MXN
2022-12-0811.0175 MXN
2022-08-1111.1884 MXN
2022-05-0511.3131 MXN
2022-03-1711.5125 MXN
2021-12-0911.5770 MXN
2021-08-1210.9526 MXN
2021-05-0611.1053 MXN
2021-03-1811.2442 MXN
2020-12-1010.7633 MXN
2020-08-1312.0431 MXN
2020-05-0713.0240 MXN
2020-03-1913.0143 MXN
2019-12-0510.2815 MXN
2019-08-0810.3585 MXN
2019-05-0910.2314 MXN
2019-03-1410.2294 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.