Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 1,871.00 | 1,879.00 | 1,856.01 | 1,870.02 | 1,854.42 | 351 |
| 2025-10-31 | 1,891.83 | 1,891.83 | 1,868.00 | 1,886.11 | 1,870.37 | 1,083 |
| 2025-10-30 | 1,899.00 | 1,906.00 | 1,893.81 | 1,893.84 | 1,878.04 | 2,281 |
| 2025-10-29 | 1,900.00 | 1,905.01 | 1,890.23 | 1,900.45 | 1,884.59 | 7,679 |
| 2025-10-28 | 1,901.00 | 1,916.00 | 1,901.00 | 1,901.00 | 1,885.14 | 2,225 |
| 2025-10-27 | 1,962.74 | 1,962.74 | 1,900.01 | 1,922.38 | 1,906.34 | 3,135 |
| 2025-10-24 | 1,959.00 | 1,960.00 | 1,939.25 | 1,957.52 | 1,941.19 | 2,934 |
| 2025-10-23 | 1,960.00 | 1,965.00 | 1,950.20 | 1,965.00 | 1,948.60 | 264 |
| 2025-10-22 | 1,959.00 | 1,986.37 | 1,959.00 | 1,986.37 | 1,969.80 | 223 |
| 2025-10-21 | 1,972.81 | 1,983.99 | 1,962.00 | 1,965.42 | 1,949.02 | 59,073 |
| 2025-10-20 | 1,973.07 | 1,973.07 | 1,963.00 | 1,963.00 | 1,946.62 | 901 |
| 2025-10-17 | 1,979.00 | 1,990.00 | 1,977.36 | 1,990.00 | 1,973.40 | 1,287 |
| 2025-10-16 | 2,025.03 | 2,025.03 | 1,950.00 | 1,956.47 | 1,940.15 | 808 |
| 2025-10-15 | 2,010.00 | 2,051.09 | 2,000.02 | 2,000.02 | 1,983.33 | 4,865 |
| 2025-10-14 | 1,860.32 | 1,995.00 | 1,860.32 | 1,984.00 | 1,967.45 | 8,717 |
| 2025-10-13 | 1,885.00 | 1,890.00 | 1,880.23 | 1,880.23 | 1,864.54 | 14,750 |
| 2025-10-10 | 1,900.00 | 1,910.00 | 1,860.01 | 1,889.99 | 1,874.22 | 814 |
| 2025-10-09 | 1,854.65 | 1,869.00 | 1,845.37 | 1,869.00 | 1,853.41 | 472 |
| 2025-10-08 | 1,885.00 | 1,890.96 | 1,885.00 | 1,888.00 | 1,872.25 | 2,641 |
| 2025-10-07 | 1,870.23 | 1,894.00 | 1,869.49 | 1,890.96 | 1,875.18 | 750 |
| 2025-10-06 | 1,879.99 | 1,885.00 | 1,879.99 | 1,882.00 | 1,866.30 | 86 |
| 2025-10-03 | 1,860.00 | 1,885.10 | 1,860.00 | 1,885.00 | 1,869.27 | 327 |
| 2025-10-02 | 1,863.49 | 1,885.00 | 1,860.99 | 1,874.57 | 1,858.93 | 3,108 |
| 2025-10-01 | 1,850.00 | 1,863.28 | 1,845.01 | 1,863.28 | 1,847.73 | 348 |
| 2025-09-30 | 1,895.37 | 1,900.00 | 1,890.00 | 1,900.00 | 1,884.15 | 1,634 |
| 2025-09-29 | 1,886.84 | 1,890.00 | 1,879.59 | 1,889.22 | 1,873.46 | 571 |
| 2025-09-26 | 1,890.00 | 1,898.47 | 1,889.01 | 1,889.01 | 1,873.25 | 383 |
| 2025-09-25 | 1,892.00 | 1,911.09 | 1,892.00 | 1,910.00 | 1,894.06 | 265 |
| 2025-09-24 | 1,880.00 | 1,900.00 | 1,880.00 | 1,894.60 | 1,878.79 | 152 |
| 2025-09-23 | 1,875.00 | 1,878.56 | 1,860.00 | 1,878.56 | 1,862.89 | 267 |
| 2025-09-22 | 1,887.32 | 1,895.00 | 1,880.00 | 1,888.00 | 1,872.25 | 190 |
| 2025-09-19 | 1,890.00 | 1,900.00 | 1,872.00 | 1,887.32 | 1,871.57 | 11,145 |
| 2025-09-18 | 1,906.00 | 1,918.00 | 1,885.00 | 1,905.00 | 1,889.11 | 286 |
| 2025-09-17 | 1,901.00 | 1,943.00 | 1,901.00 | 1,913.61 | 1,897.64 | 4,604 |
| 2025-09-15 | 1,905.00 | 1,910.00 | 1,899.99 | 1,901.00 | 1,885.14 | 361 |
| 2025-09-12 | 1,899.00 | 1,920.00 | 1,899.00 | 1,905.01 | 1,889.12 | 202 |
| 2025-09-11 | 1,882.04 | 1,897.00 | 1,875.57 | 1,896.97 | 1,881.14 | 2,471 |
| 2025-09-10 | 1,878.00 | 1,891.50 | 1,878.00 | 1,891.50 | 1,875.72 | 163 |
| 2025-09-09 | 1,904.00 | 1,909.44 | 1,899.00 | 1,909.00 | 1,893.07 | 475 |
| 2025-09-08 | 1,879.00 | 1,904.00 | 1,879.00 | 1,904.00 | 1,888.11 | 1,812 |
| 2025-09-05 | 1,867.00 | 1,882.99 | 1,864.00 | 1,881.99 | 1,866.29 | 1,089 |
| 2025-09-04 | 1,882.50 | 1,897.00 | 1,882.50 | 1,883.00 | 1,867.29 | 20,294 |
| 2025-09-03 | 1,836.00 | 1,857.69 | 1,836.00 | 1,857.69 | 1,842.19 | 40,216 |
| 2025-09-02 | 1,820.86 | 1,830.00 | 1,820.86 | 1,828.26 | 1,813.01 | 3,327 |
| 2025-09-01 | 1,810.12 | 1,810.12 | 1,810.12 | 1,810.12 | 1,795.02 | 0 |
| 2025-08-29 | 1,799.99 | 1,811.00 | 1,798.96 | 1,810.12 | 1,795.02 | 652 |
| 2025-08-28 | 1,800.00 | 1,800.00 | 1,797.00 | 1,797.00 | 1,782.01 | 50 |
| 2025-08-27 | 1,800.00 | 1,810.00 | 1,788.03 | 1,800.00 | 1,784.98 | 2,866 |
| 2025-08-26 | 1,799.38 | 1,799.38 | 1,787.00 | 1,794.26 | 1,779.29 | 910 |
| 2025-08-25 | 1,795.99 | 1,800.84 | 1,795.99 | 1,796.00 | 1,781.01 | 503 |
| 2025-08-22 | 1,844.00 | 1,846.00 | 1,800.00 | 1,802.18 | 1,787.14 | 4,579 |
| 2025-08-21 | 1,915.00 | 1,915.00 | 1,825.01 | 1,831.06 | 1,815.78 | 1,478 |
| 2025-08-20 | 1,910.00 | 1,927.99 | 1,910.00 | 1,919.53 | 1,903.51 | 1,865 |
| 2025-08-19 | 1,885.00 | 1,916.00 | 1,885.00 | 1,906.69 | 1,890.78 | 965 |
| 2025-08-18 | 1,888.65 | 1,895.12 | 1,885.40 | 1,890.00 | 1,874.23 | 362 |
| 2025-08-15 | 1,868.00 | 1,881.00 | 1,860.01 | 1,881.00 | 1,865.31 | 167,682 |
| 2025-08-14 | 1,885.00 | 1,903.00 | 1,885.00 | 1,900.60 | 1,880.39 | 168 |
| 2025-08-13 | 1,925.00 | 1,925.00 | 1,876.84 | 1,890.00 | 1,869.90 | 362 |
| 2025-08-12 | 1,939.24 | 1,939.24 | 1,930.70 | 1,935.00 | 1,914.42 | 6,181 |
| 2025-08-11 | 1,920.35 | 1,948.99 | 1,920.35 | 1,948.99 | 1,928.26 | 410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 4.1860 MXN |
| 2026-05-08 | 4.2587 MXN |
| 2026-03-20 | 4.4295 MXN |
| 2025-12-11 | 4.2408 MXN |
| 2025-08-15 | 4.3917 MXN |
| 2025-05-09 | 4.5780 MXN |
| 2025-03-21 | 4.7451 MXN |
| 2024-12-13 | 4.1821 MXN |
| 2024-08-16 | 3.8759 MXN |
| 2024-05-09 | 3.5051 MXN |
| 2024-03-14 | 3.4621 MXN |
| 2023-12-07 | 9.9399 MXN |
| 2023-08-10 | 9.6547 MXN |
| 2023-05-04 | 10.2549 MXN |
| 2023-03-16 | 10.7810 MXN |
| 2022-12-08 | 11.0175 MXN |
| 2022-08-11 | 11.1884 MXN |
| 2022-05-05 | 11.3131 MXN |
| 2022-03-17 | 11.5125 MXN |
| 2021-12-09 | 11.5770 MXN |
| 2021-08-12 | 10.9526 MXN |
| 2021-05-06 | 11.1053 MXN |
| 2021-03-18 | 11.2442 MXN |
| 2020-12-10 | 10.7633 MXN |
| 2020-08-13 | 12.0431 MXN |
| 2020-05-07 | 13.0240 MXN |
| 2020-03-19 | 13.0143 MXN |
| 2019-12-05 | 10.2815 MXN |
| 2019-08-08 | 10.3585 MXN |
| 2019-05-09 | 10.2314 MXN |
| 2019-03-14 | 10.2294 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.