Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,910.00 | 1,919.99 | 1,900.01 | 1,912.98 | 1,892.64 | 4,226 |
| 2025-05-15 | 1,792.00 | 1,880.00 | 1,792.00 | 1,880.00 | 1,860.01 | 1,049 |
| 2025-05-14 | 1,869.00 | 1,883.00 | 1,869.00 | 1,880.00 | 1,860.01 | 10,570 |
| 2025-05-13 | 1,890.00 | 1,890.00 | 1,852.00 | 1,859.56 | 1,839.78 | 3,872 |
| 2025-05-12 | 1,894.61 | 1,901.00 | 1,880.00 | 1,885.74 | 1,865.69 | 697 |
| 2025-05-09 | 1,880.00 | 1,900.99 | 1,877.42 | 1,883.58 | 1,863.55 | 1,595 |
| 2025-05-08 | 1,921.03 | 1,931.17 | 1,914.00 | 1,920.00 | 1,895.05 | 623 |
| 2025-05-07 | 1,937.99 | 1,944.99 | 1,937.30 | 1,940.99 | 1,915.77 | 83 |
| 2025-05-06 | 1,952.50 | 1,960.00 | 1,945.00 | 1,954.99 | 1,929.59 | 15,392 |
| 2025-05-05 | 1,937.99 | 1,959.20 | 1,937.99 | 1,955.00 | 1,929.60 | 28,644 |
| 2025-05-02 | 1,925.00 | 1,937.30 | 1,920.15 | 1,937.30 | 1,912.13 | 2,319 |
| 2025-04-30 | 1,885.00 | 1,910.00 | 1,884.00 | 1,910.00 | 1,885.18 | 1,274 |
| 2025-04-29 | 1,860.00 | 1,879.55 | 1,860.00 | 1,879.55 | 1,855.13 | 30,906 |
| 2025-04-28 | 1,830.00 | 1,863.27 | 1,820.41 | 1,830.01 | 1,806.23 | 6,513 |
| 2025-04-25 | 1,868.46 | 1,880.00 | 1,815.01 | 1,830.01 | 1,806.23 | 7,222 |
| 2025-04-24 | 1,802.91 | 1,880.00 | 1,802.91 | 1,868.47 | 1,844.19 | 248 |
| 2025-04-23 | 1,862.92 | 1,875.00 | 1,817.81 | 1,875.00 | 1,850.64 | 273 |
| 2025-04-22 | 1,795.81 | 1,862.41 | 1,795.81 | 1,858.36 | 1,834.21 | 25,918 |
| 2025-04-21 | 1,812.29 | 1,830.00 | 1,801.98 | 1,820.00 | 1,796.35 | 10,003 |
| 2025-04-16 | 1,774.61 | 1,860.00 | 1,774.61 | 1,811.01 | 1,787.48 | 2,578 |
| 2025-04-15 | 1,920.99 | 1,920.99 | 1,885.80 | 1,893.00 | 1,868.40 | 238 |
| 2025-04-14 | 1,885.00 | 1,918.00 | 1,880.00 | 1,911.44 | 1,886.60 | 3,875 |
| 2025-04-11 | 1,860.00 | 1,894.00 | 1,860.00 | 1,885.00 | 1,860.51 | 874 |
| 2025-04-10 | 1,860.00 | 1,869.05 | 1,811.01 | 1,862.00 | 1,837.81 | 8,743 |
| 2025-04-09 | 1,796.50 | 1,839.00 | 1,774.18 | 1,820.01 | 1,796.36 | 5,970 |
| 2025-04-08 | 1,768.00 | 1,800.00 | 1,711.00 | 1,711.09 | 1,688.86 | 6,149 |
| 2025-04-07 | 1,696.95 | 1,736.00 | 1,665.00 | 1,735.69 | 1,713.14 | 9,061 |
| 2025-04-04 | 1,733.93 | 1,763.78 | 1,700.00 | 1,703.34 | 1,681.21 | 5,149 |
| 2025-04-03 | 1,800.00 | 1,800.00 | 1,737.01 | 1,742.66 | 1,720.02 | 1,611 |
| 2025-04-02 | 1,800.00 | 1,838.00 | 1,800.00 | 1,837.00 | 1,813.13 | 991 |
| 2025-04-01 | 1,810.00 | 1,820.00 | 1,804.25 | 1,804.26 | 1,780.82 | 387 |
| 2025-03-31 | 1,730.01 | 1,805.00 | 1,730.01 | 1,805.00 | 1,781.55 | 29,555 |
| 2025-03-28 | 1,767.50 | 1,767.50 | 1,730.00 | 1,735.54 | 1,712.99 | 30,065 |
| 2025-03-27 | 1,731.00 | 1,749.00 | 1,731.00 | 1,747.81 | 1,725.10 | 1,226 |
| 2025-03-26 | 1,713.00 | 1,723.00 | 1,702.78 | 1,707.10 | 1,684.92 | 939 |
| 2025-03-25 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.75 | 1,678.65 | 2,160 |
| 2025-03-24 | 1,750.01 | 1,791.00 | 1,750.01 | 1,760.02 | 1,737.15 | 10,028 |
| 2025-03-21 | 1,730.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,722.33 | 314 |
| 2025-03-20 | 1,767.98 | 1,767.98 | 1,725.01 | 1,725.01 | 1,697.91 | 406 |
| 2025-03-19 | 1,717.00 | 1,754.39 | 1,710.00 | 1,730.00 | 1,702.82 | 15,678 |
| 2025-03-18 | 1,750.00 | 1,750.00 | 1,710.00 | 1,710.00 | 1,683.14 | 180 |
| 2025-03-14 | 1,697.08 | 1,697.08 | 1,679.00 | 1,695.00 | 1,668.37 | 17,624 |
| 2025-03-13 | 1,728.00 | 1,728.00 | 1,687.00 | 1,697.09 | 1,670.43 | 7,133 |
| 2025-03-12 | 1,775.00 | 1,775.00 | 1,715.00 | 1,715.00 | 1,688.06 | 1,075 |
| 2025-03-11 | 1,782.00 | 1,810.00 | 1,772.00 | 1,772.00 | 1,744.16 | 1,489 |
| 2025-03-10 | 1,820.00 | 1,820.00 | 1,766.00 | 1,782.06 | 1,754.07 | 2,178 |
| 2025-03-07 | 1,928.67 | 1,928.67 | 1,840.00 | 1,865.27 | 1,835.97 | 4,359 |
| 2025-03-06 | 1,930.00 | 1,943.50 | 1,917.00 | 1,920.00 | 1,889.84 | 1,237 |
| 2025-03-05 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,929.21 | 179 |
| 2025-03-04 | 1,995.01 | 2,027.00 | 1,970.00 | 1,974.84 | 1,943.82 | 7,078 |
| 2025-03-03 | 2,032.40 | 2,032.40 | 2,000.00 | 2,020.79 | 1,989.05 | 5,361 |
| 2025-02-28 | 1,981.50 | 2,020.00 | 1,981.50 | 2,020.00 | 1,988.27 | 2,462 |
| 2025-02-27 | 1,960.01 | 2,000.87 | 1,960.01 | 1,987.82 | 1,956.59 | 458 |
| 2025-02-26 | 2,009.54 | 2,020.00 | 1,963.02 | 1,965.00 | 1,934.13 | 14,906 |
| 2025-02-25 | 1,920.00 | 2,002.30 | 1,920.00 | 1,998.02 | 1,966.63 | 2,306 |
| 2025-02-24 | 1,930.00 | 1,931.00 | 1,890.00 | 1,918.00 | 1,887.87 | 3,274 |
| 2025-02-21 | 1,975.00 | 1,975.00 | 1,919.00 | 1,935.00 | 1,904.60 | 4,077 |
| 2025-02-20 | 2,056.00 | 2,056.00 | 1,972.00 | 1,978.74 | 1,947.66 | 21,328 |
| 2025-02-19 | 2,097.00 | 2,127.60 | 2,097.00 | 2,126.31 | 2,092.91 | 9,953 |
| 2025-02-18 | 2,085.00 | 2,100.00 | 2,076.00 | 2,100.00 | 2,067.01 | 1,193 |
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.