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
2022-01-112,937.992,976.982,928.252,940.00924.411,143
2022-01-102,968.002,968.002,930.002,941.00924.733,417
2022-01-072,929.002,948.002,905.012,948.00926.935,616
2022-01-062,973.992,973.992,920.012,959.99930.70384
2022-01-052,925.012,975.002,925.012,974.00935.111,539
2022-01-042,959.792,959.792,925.002,925.00919.702,016
2022-01-032,967.202,970.002,950.012,962.00931.332,313
2021-12-312,910.002,985.002,910.002,985.00938.56558
2021-12-302,959.992,959.992,910.012,941.20924.798,547
2021-12-292,958.992,958.992,930.002,932.00921.903,348
2021-12-282,937.992,964.272,898.522,954.85929.083,924
2021-12-272,889.492,938.342,889.492,938.34923.89930
2021-12-242,889.492,889.492,889.492,889.49908.530
2021-12-232,883.002,892.812,867.012,889.49908.5348,912
2021-12-222,880.002,946.392,880.002,904.00913.1027,582
2021-12-212,875.002,920.002,870.342,908.00914.356,768
2021-12-202,880.002,895.002,865.002,893.00909.643,912
2021-12-172,982.002,982.002,907.252,910.00914.983,867
2021-12-163,087.983,087.982,974.002,982.00937.621,593
2021-12-153,080.003,148.793,025.813,087.98970.9427,939
2021-12-143,024.003,087.003,000.003,082.50969.2262,520
2021-12-132,950.003,019.002,940.003,018.73949.1730,480
2021-12-102,890.002,945.002,880.002,945.00925.99149,394
2021-12-092,876.002,931.132,857.002,900.00911.8457,507
2021-12-082,935.002,935.002,850.002,876.00900.6542,939
2021-12-072,961.102,996.962,922.002,927.00916.6236,057
2021-12-062,926.852,955.002,926.852,945.01922.262,475
2021-12-032,900.382,954.502,900.012,917.01913.492,973
2021-12-022,902.812,932.942,884.002,896.01906.9247,034
2021-12-013,013.003,013.002,945.002,961.00927.2712,123
2021-11-303,070.003,070.003,004.903,012.00943.2416,845
2021-11-293,130.003,149.973,070.023,070.02961.4118,813
2021-11-263,190.003,238.393,150.003,160.00989.5920,349
2021-11-253,125.003,125.003,125.003,125.00978.630
2021-11-243,070.003,150.003,070.003,125.00978.6318,465
2021-11-233,032.403,099.853,025.003,099.85970.7523,070
2021-11-222,960.003,046.002,959.033,043.36953.065,388
2021-11-192,980.602,993.102,962.852,969.40929.9021,045
2021-11-182,999.992,999.992,930.002,979.01932.9116,002
2021-11-172,970.002,987.492,935.002,936.19919.5010,782
2021-11-163,024.003,030.722,960.042,977.40932.418,757
2021-11-123,054.993,054.993,020.013,030.01948.88138
2021-11-113,028.073,056.003,028.073,056.00957.0212,513
2021-11-103,030.003,062.003,000.013,050.00955.144,395
2021-11-093,028.983,059.993,028.573,035.00950.4425,587
2021-11-083,055.003,055.003,022.013,046.99954.201,122
2021-11-053,090.003,090.003,040.003,055.00956.711,827
2021-11-043,090.003,130.003,062.813,104.73972.2813,635
2021-11-033,104.663,145.993,092.003,092.00968.294,614
2021-11-013,090.003,130.003,090.003,118.04976.457,518
2021-10-293,035.003,099.993,025.023,077.00963.608,163
2021-10-283,014.433,029.953,014.433,019.36945.552,220
2021-10-272,993.743,004.942,984.943,004.94941.035,901
2021-10-263,023.503,023.503,004.943,015.00944.182,259
2021-10-252,979.073,039.992,979.073,023.10946.7271,715
2021-10-223,000.003,013.002,980.002,989.01936.049,771
2021-10-212,950.022,980.022,950.022,980.00933.225,232
2021-10-202,950.002,953.702,940.012,950.00923.8311,850
2021-10-192,900.282,957.002,900.282,931.01917.8831,728
2021-10-182,857.052,886.002,857.052,886.00903.7824,450
← NewerPage 21 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.