Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WMT.MX stock page

Walmart Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-292,018.802,020.002,008.702,018.002,005.24121
2026-01-282,002.002,007.002,000.202,000.201,987.56205
2026-01-272,037.502,037.501,981.002,004.061,991.391,794
2026-01-262,040.002,050.002,030.332,050.002,037.04123
2026-01-232,062.452,072.002,046.102,046.102,033.17519
2026-01-222,072.652,079.002,062.452,062.452,049.41176
2026-01-212,065.002,065.002,065.002,065.002,051.95349
2026-01-202,082.002,099.002,076.202,085.002,071.82508
2026-01-192,127.682,127.682,127.682,127.682,114.2337
2026-01-162,088.322,110.002,088.322,110.002,096.66456
2026-01-152,145.992,146.002,099.982,099.982,086.711,476
2026-01-142,142.002,144.502,129.502,130.002,116.547,633
2026-01-132,120.002,147.992,120.002,140.002,126.47342
2026-01-122,078.002,125.302,078.002,115.002,101.63372
2026-01-092,067.502,070.002,060.852,070.002,056.9211,971
2026-01-082,040.002,040.002,035.002,035.002,022.1418,542
2026-01-072,040.002,045.002,040.002,045.002,032.0729
2026-01-062,016.002,061.002,008.012,061.002,047.97578
2026-01-052,028.982,030.002,018.832,019.012,006.25378
2026-01-022,018.002,018.002,017.002,017.002,004.25100
2025-12-312,004.682,028.002,004.682,028.002,015.1861
2025-12-302,020.002,021.002,010.002,013.002,000.283,294
2025-12-292,010.002,017.002,004.002,004.001,991.3373
2025-12-261,993.012,004.001,993.011,999.061,986.421,767
2025-12-241,980.001,993.001,980.001,993.001,980.40717
2025-12-232,020.902,028.991,987.011,987.011,974.451,711
2025-12-222,031.002,034.002,021.002,021.002,008.232,639
2025-12-192,070.002,070.002,055.002,060.002,046.985,248
2025-12-182,094.612,094.992,070.002,070.002,056.92182
2025-12-172,091.592,092.002,070.002,080.002,066.852,966
2025-12-162,100.002,100.002,070.002,071.492,058.4027,768
2025-12-152,073.012,114.902,073.012,096.732,083.489,554
2025-12-112,066.012,073.002,040.002,073.002,059.90176
2025-12-102,090.002,100.622,083.352,083.362,065.985,921
2025-12-092,092.862,103.002,064.192,103.002,085.45262
2025-12-082,093.002,093.002,055.002,076.002,058.683,491
2025-12-052,082.982,119.992,082.982,093.002,075.541,655
2025-12-042,072.002,093.002,071.992,093.002,075.54274
2025-12-032,045.812,094.712,045.812,094.712,077.239,428
2025-12-022,041.872,052.222,029.002,052.222,035.10416
2025-12-012,024.002,040.002,022.002,039.302,022.282,643
2025-11-282,001.202,029.001,997.012,029.002,012.0713,315
2025-11-271,992.622,004.001,960.001,960.001,943.6576
2025-11-261,958.002,006.461,958.002,004.001,987.283,044
2025-11-251,935.001,959.991,935.001,959.991,943.64153
2025-11-241,938.311,947.121,925.001,929.541,913.44294
2025-11-211,974.001,985.991,939.001,947.001,930.76576
2025-11-201,874.001,979.851,874.001,974.631,958.1511,331
2025-11-191,843.011,846.001,825.001,845.281,829.88572
2025-11-181,870.001,900.001,870.001,880.541,864.8572
2025-11-141,850.001,875.501,850.001,870.651,855.041,318
2025-11-131,894.011,894.011,870.001,870.001,854.40612
2025-11-121,890.011,894.001,889.301,894.001,878.20800
2025-11-111,885.001,920.001,885.001,895.001,879.19813
2025-11-101,870.001,882.001,869.001,881.991,866.29583
2025-11-071,892.011,900.001,884.141,899.001,883.16144
2025-11-061,878.001,891.011,878.001,891.001,875.22590
2025-11-051,979.001,979.001,885.001,886.491,870.751,439
2025-11-041,896.701,912.001,896.701,912.001,896.051,408
2025-11-031,871.001,879.001,856.011,870.021,854.42351
← NewerPage 4 of 21 · 1,260 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.