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
2022-04-073,050.003,165.293,050.003,141.97991.6816,461
2022-04-063,079.993,120.003,062.003,120.00984.7517,190
2022-04-053,009.603,040.993,009.603,028.00955.714,668
2022-04-043,000.003,015.002,993.002,998.99946.555,067
2022-04-012,955.002,975.002,955.002,974.50938.8210,230
2022-03-312,971.002,983.002,950.002,979.99940.562,811
2022-03-302,935.102,980.002,935.102,971.00937.72918
2022-03-292,925.012,935.012,910.382,935.01926.36258
2022-03-282,861.542,950.032,861.542,924.56923.0610,107
2022-03-252,855.002,855.012,850.002,853.50900.631,215
2022-03-242,881.032,881.032,853.002,877.00908.053,114
2022-03-232,875.002,876.492,859.002,870.00905.842,685
2022-03-222,956.872,960.992,905.012,905.01916.89135
2022-03-182,967.992,967.992,936.012,956.88933.263,204
2022-03-172,972.002,972.002,960.002,968.00936.771,431
2022-03-163,004.133,033.992,988.003,033.99953.971,827
2022-03-152,992.003,050.002,964.313,004.04944.556,705
2022-03-143,000.003,023.982,994.042,994.04941.412,781
2022-03-112,991.563,009.992,966.502,975.00935.422,334
2022-03-102,937.012,965.002,937.012,951.72928.10426
2022-03-092,922.452,928.002,879.222,879.22905.301,542
2022-03-083,025.003,025.002,950.012,983.00937.941,431
2022-03-072,983.003,038.502,983.003,007.00945.4813,182
2022-03-042,880.712,990.002,880.712,984.21938.328,649
2022-03-032,840.002,899.992,840.002,880.70905.772,793
2022-03-022,825.002,832.002,800.012,807.00882.608,829
2022-03-012,789.002,812.002,789.002,799.00880.0810,629
2022-02-282,740.002,766.562,740.002,764.00869.0813,896
2022-02-252,781.102,799.942,771.002,771.00871.282,067
2022-02-242,735.002,773.002,715.612,768.96870.646,591
2022-02-232,760.002,769.002,732.832,735.00859.963,744
2022-02-222,733.012,782.992,733.012,766.00869.70321
2022-02-212,825.002,825.002,825.002,825.00888.2669
2022-02-182,809.502,810.002,759.012,800.00880.391,326
2022-02-172,745.382,819.002,745.382,817.43885.8833,801
2022-02-162,781.292,781.292,700.002,723.41856.312,373
2022-02-152,740.002,746.002,733.002,734.00859.647,290
2022-02-142,784.132,784.132,719.002,738.63861.102,703
2022-02-112,792.002,792.002,765.002,784.13875.411,722
2022-02-102,817.002,817.002,780.002,792.91878.175,280
2022-02-092,847.002,869.992,823.002,825.00888.265,241
2022-02-082,888.072,888.072,825.012,847.30895.271,713
2022-02-042,904.992,904.992,873.002,888.07908.0930,564
2022-02-032,900.002,913.852,865.012,907.00914.041,449
2022-02-022,885.012,912.002,885.012,900.00911.84831
2022-02-012,865.032,893.002,863.002,893.00909.6412,015
2022-01-312,840.012,879.002,840.012,879.00905.231,677
2022-01-282,810.002,849.992,796.012,840.00892.971,449
2022-01-272,873.252,900.002,810.002,810.55883.711,818
2022-01-262,860.002,860.002,820.002,820.20886.753,642
2022-01-252,850.002,850.092,835.002,850.09896.142,667
2022-01-242,866.592,879.082,806.022,879.08905.263,915
2022-01-212,888.012,901.802,866.592,866.59901.338,886
2022-01-202,954.992,954.992,900.002,904.39913.222,628
2022-01-192,927.002,979.972,927.002,955.00929.131,224
2022-01-182,973.592,973.592,904.002,904.00913.1022,119
2022-01-172,975.002,975.002,975.002,975.00935.42102
2022-01-142,910.002,975.002,910.002,939.99924.412,121
2022-01-132,911.002,966.992,911.002,960.00930.7017,151
2022-01-122,928.002,960.992,912.002,912.00915.6111,529
← NewerPage 20 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.