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
2022-12-232,790.002,803.952,790.002,803.95895.4354
2022-12-222,802.002,802.012,794.502,794.50892.41246
2022-12-212,851.112,851.112,851.112,851.11910.490
2022-12-202,822.002,851.112,822.002,851.11910.49774
2022-12-192,801.512,815.002,801.512,815.00898.965,343
2022-12-162,804.422,863.972,804.422,863.97914.606,120
2022-12-152,856.112,857.902,793.822,857.90912.666,219
2022-12-142,941.992,941.992,900.102,900.10926.1466
2022-12-132,909.412,913.002,882.002,882.00920.36447
2022-12-092,948.382,948.382,909.412,909.41929.11111
2022-12-082,939.852,939.852,939.852,939.85938.830
2022-12-072,945.002,945.002,939.852,939.85935.314,359
2022-12-062,972.112,980.252,964.002,964.00943.001,599
2022-12-052,992.152,992.152,972.112,972.11945.58234
2022-12-022,927.012,969.992,927.012,969.99944.90417
2022-12-012,879.222,927.002,879.222,927.00931.223,312
2022-11-302,879.222,879.222,879.222,879.22916.0230
2022-11-292,933.902,936.002,933.902,936.00934.09897
2022-11-282,975.002,975.002,960.122,968.42944.401,392
2022-11-252,954.002,954.002,939.232,954.00939.81723
2022-11-242,953.002,953.002,953.002,953.00939.500
2022-11-232,953.002,953.002,953.002,953.00939.50303
2022-11-222,907.002,907.002,907.002,907.00924.860
2022-11-182,900.002,907.002,900.002,907.00924.86111
2022-11-172,877.002,890.002,829.032,883.00917.231,047
2022-11-162,865.002,865.002,863.292,863.30910.962,463
2022-11-152,827.002,910.002,827.002,875.00914.683,468
2022-11-142,770.042,770.042,770.042,770.04881.290
2022-11-112,740.002,779.002,740.002,770.04881.292,325
2022-11-102,740.112,748.002,740.002,745.00873.321,506
2022-11-092,785.002,785.002,733.002,733.00869.50207
2022-11-082,769.002,798.002,765.022,790.00887.64573
2022-11-072,744.782,769.002,744.782,769.00880.96699
2022-11-042,779.992,779.992,721.002,731.11868.90720
2022-11-032,814.792,814.792,724.032,772.00881.912,007
2022-11-012,821.002,821.002,821.002,821.00897.500
2022-10-312,817.002,822.002,817.002,821.00897.501,524
2022-10-282,806.002,817.002,806.002,817.00896.23108
2022-10-272,800.002,814.992,800.002,814.99895.59159
2022-10-262,808.002,815.002,800.002,800.00890.823,831
2022-10-252,794.992,794.992,775.112,780.00884.46282
2022-10-242,782.002,795.002,782.002,795.00889.233,678
2022-10-212,736.002,736.332,730.002,730.00868.5510,761
2022-10-202,699.802,704.002,699.802,704.00860.28153
2022-10-192,694.002,694.002,682.002,682.00853.281,308
2022-10-182,685.112,690.002,685.112,690.00855.82201
2022-10-172,642.002,642.002,642.002,642.00840.55144
2022-10-142,597.002,597.002,597.002,597.00826.240
2022-10-132,597.002,597.002,597.002,597.00826.2427
2022-10-122,665.002,665.002,665.002,665.00847.87693
2022-10-112,650.002,665.002,650.002,665.00847.87852
2022-10-102,611.102,611.102,611.102,611.10830.720
2022-10-072,611.102,611.102,611.102,611.10830.72225
2022-10-062,674.112,674.112,674.112,674.11850.77483
2022-10-052,700.002,700.002,668.002,668.00848.8284
2022-10-042,686.792,686.792,669.002,669.67849.362,985
2022-10-032,635.002,635.002,635.002,635.00838.3369
2022-09-302,642.412,646.002,642.412,646.00841.82165
2022-09-292,667.012,699.982,630.012,665.11847.901,125
2022-09-282,679.492,681.002,666.012,666.01848.19669
← NewerPage 17 of 21 · 1,258 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.