Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,940.22 | 1,940.22 | 1,919.01 | 1,930.00 | 1,909.47 | 1,349 |
| 2025-08-07 | 1,920.00 | 1,921.26 | 1,910.00 | 1,921.26 | 1,900.83 | 407 |
| 2025-08-06 | 1,890.00 | 1,926.00 | 1,890.00 | 1,925.93 | 1,905.45 | 1,049 |
| 2025-08-05 | 1,890.00 | 1,890.00 | 1,859.00 | 1,859.00 | 1,839.23 | 747 |
| 2025-08-04 | 1,856.00 | 1,882.00 | 1,856.00 | 1,882.00 | 1,861.98 | 1,357 |
| 2025-08-01 | 1,864.00 | 1,864.00 | 1,856.00 | 1,856.00 | 1,836.26 | 75 |
| 2025-07-31 | 1,826.03 | 1,852.00 | 1,826.03 | 1,843.91 | 1,824.30 | 274 |
| 2025-07-30 | 1,850.00 | 1,863.17 | 1,835.00 | 1,835.21 | 1,815.69 | 2,146 |
| 2025-07-29 | 1,818.77 | 1,848.00 | 1,818.77 | 1,836.50 | 1,816.97 | 280 |
| 2025-07-28 | 1,825.00 | 1,835.01 | 1,822.00 | 1,825.79 | 1,806.37 | 2,164 |
| 2025-07-25 | 1,808.97 | 1,811.00 | 1,807.00 | 1,807.74 | 1,788.51 | 45,066 |
| 2025-07-24 | 1,793.50 | 1,794.00 | 1,793.50 | 1,794.00 | 1,774.92 | 136 |
| 2025-07-23 | 1,793.00 | 1,793.00 | 1,768.91 | 1,768.91 | 1,750.10 | 319 |
| 2025-07-22 | 1,791.00 | 1,791.00 | 1,788.99 | 1,791.00 | 1,771.95 | 3,317 |
| 2025-07-21 | 1,789.99 | 1,800.00 | 1,789.99 | 1,791.00 | 1,771.95 | 201 |
| 2025-07-18 | 1,792.27 | 1,799.98 | 1,784.00 | 1,784.00 | 1,765.03 | 136 |
| 2025-07-17 | 1,789.90 | 1,789.90 | 1,789.60 | 1,789.60 | 1,770.57 | 22 |
| 2025-07-16 | 1,800.00 | 1,802.99 | 1,776.00 | 1,779.32 | 1,760.40 | 311 |
| 2025-07-15 | 1,756.04 | 1,805.00 | 1,756.04 | 1,800.34 | 1,781.19 | 199 |
| 2025-07-14 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,770.96 | 418 |
| 2025-07-11 | 1,766.01 | 1,771.25 | 1,759.99 | 1,760.00 | 1,741.28 | 535 |
| 2025-07-10 | 1,807.07 | 1,807.07 | 1,766.00 | 1,766.00 | 1,747.22 | 1,052 |
| 2025-07-09 | 1,790.99 | 1,804.13 | 1,790.99 | 1,803.20 | 1,784.02 | 1,440 |
| 2025-07-08 | 1,826.00 | 1,831.00 | 1,810.04 | 1,810.04 | 1,790.79 | 162 |
| 2025-07-07 | 1,824.01 | 1,852.00 | 1,824.00 | 1,852.00 | 1,832.30 | 2,777 |
| 2025-07-04 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 1,812.52 | 24 |
| 2025-07-03 | 1,820.00 | 1,832.00 | 1,808.00 | 1,832.00 | 1,812.52 | 10,558 |
| 2025-07-02 | 1,830.46 | 1,837.00 | 1,822.00 | 1,837.00 | 1,817.46 | 273 |
| 2025-07-01 | 1,845.00 | 1,852.20 | 1,826.43 | 1,840.00 | 1,820.43 | 2,123 |
| 2025-06-30 | 1,845.00 | 1,845.00 | 1,816.00 | 1,834.00 | 1,814.50 | 459 |
| 2025-06-27 | 1,830.00 | 1,836.13 | 1,825.00 | 1,830.93 | 1,811.46 | 1,914 |
| 2025-06-26 | 1,819.00 | 1,819.00 | 1,810.00 | 1,811.45 | 1,792.19 | 265 |
| 2025-06-25 | 1,862.00 | 1,862.00 | 1,837.00 | 1,837.00 | 1,817.46 | 9,339 |
| 2025-06-24 | 1,860.00 | 1,883.10 | 1,850.99 | 1,879.00 | 1,859.02 | 325 |
| 2025-06-23 | 1,845.00 | 1,869.80 | 1,845.00 | 1,869.80 | 1,849.91 | 15,433 |
| 2025-06-20 | 1,831.35 | 1,844.00 | 1,825.00 | 1,842.49 | 1,822.90 | 23,271 |
| 2025-06-19 | 1,810.15 | 1,810.15 | 1,810.15 | 1,810.15 | 1,790.90 | 0 |
| 2025-06-18 | 1,804.00 | 1,810.15 | 1,795.01 | 1,810.15 | 1,790.90 | 181 |
| 2025-06-17 | 1,780.36 | 1,804.98 | 1,780.36 | 1,792.00 | 1,772.94 | 982 |
| 2025-06-16 | 1,795.01 | 1,796.01 | 1,783.00 | 1,783.02 | 1,764.06 | 292 |
| 2025-06-13 | 1,786.01 | 1,795.50 | 1,781.67 | 1,784.82 | 1,765.84 | 4,881 |
| 2025-06-12 | 1,800.00 | 1,800.00 | 1,771.00 | 1,799.00 | 1,779.87 | 2,575 |
| 2025-06-11 | 1,833.00 | 1,833.00 | 1,806.00 | 1,806.00 | 1,786.79 | 112 |
| 2025-06-10 | 1,850.70 | 1,865.00 | 1,835.03 | 1,850.95 | 1,831.27 | 3,406 |
| 2025-06-09 | 1,869.00 | 1,869.00 | 1,848.00 | 1,860.00 | 1,840.22 | 126 |
| 2025-06-06 | 1,880.99 | 1,880.99 | 1,858.10 | 1,863.00 | 1,843.19 | 225 |
| 2025-06-05 | 1,883.78 | 1,885.01 | 1,874.00 | 1,878.19 | 1,858.22 | 1,062 |
| 2025-06-04 | 1,914.99 | 1,921.00 | 1,909.99 | 1,910.00 | 1,889.69 | 440 |
| 2025-06-03 | 1,939.79 | 1,940.00 | 1,901.90 | 1,919.99 | 1,899.57 | 373 |
| 2025-06-02 | 1,914.99 | 1,914.99 | 1,896.00 | 1,898.00 | 1,877.81 | 1,794 |
| 2025-05-30 | 1,887.55 | 1,917.01 | 1,887.55 | 1,914.99 | 1,894.62 | 13,526 |
| 2025-05-29 | 1,885.00 | 1,887.00 | 1,882.00 | 1,887.00 | 1,866.93 | 333 |
| 2025-05-28 | 1,889.00 | 1,892.00 | 1,886.00 | 1,892.00 | 1,871.88 | 2,209 |
| 2025-05-27 | 1,871.00 | 1,881.30 | 1,871.00 | 1,881.30 | 1,861.29 | 534 |
| 2025-05-26 | 1,897.99 | 1,897.99 | 1,888.49 | 1,888.49 | 1,868.41 | 30 |
| 2025-05-23 | 1,851.00 | 1,856.00 | 1,851.00 | 1,853.00 | 1,833.29 | 71 |
| 2025-05-22 | 1,870.00 | 1,870.00 | 1,851.01 | 1,851.01 | 1,831.32 | 1,813 |
| 2025-05-21 | 1,875.03 | 1,886.00 | 1,866.50 | 1,870.00 | 1,850.11 | 1,153 |
| 2025-05-20 | 1,890.00 | 1,890.00 | 1,874.43 | 1,881.76 | 1,861.75 | 2,193 |
| 2025-05-19 | 1,885.00 | 1,885.00 | 1,879.00 | 1,879.00 | 1,859.02 | 33 |
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.