Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 2,115.00 | 2,115.00 | 2,115.00 | 2,115.00 | 2,081.78 | 16 |
| 2025-02-14 | 2,164.06 | 2,164.06 | 2,113.66 | 2,120.00 | 2,086.70 | 1,173 |
| 2025-02-13 | 2,135.00 | 2,145.00 | 2,128.35 | 2,145.00 | 2,111.30 | 2,754 |
| 2025-02-12 | 2,135.00 | 2,135.00 | 2,114.19 | 2,126.00 | 2,092.60 | 12,337 |
| 2025-02-11 | 2,115.60 | 2,128.99 | 2,099.00 | 2,128.99 | 2,095.55 | 195 |
| 2025-02-10 | 2,110.00 | 2,115.60 | 2,109.00 | 2,115.60 | 2,082.37 | 3,243 |
| 2025-02-07 | 2,106.00 | 2,106.00 | 2,080.00 | 2,080.00 | 2,047.33 | 11,234 |
| 2025-02-06 | 2,120.00 | 2,149.99 | 2,091.00 | 2,105.00 | 2,071.93 | 1,317 |
| 2025-02-05 | 2,100.00 | 2,119.99 | 2,097.97 | 2,097.97 | 2,065.01 | 11,588 |
| 2025-02-04 | 2,022.76 | 2,069.00 | 2,022.76 | 2,069.00 | 2,036.50 | 3,394 |
| 2025-01-31 | 2,032.00 | 2,038.99 | 2,022.01 | 2,038.99 | 2,006.96 | 591 |
| 2025-01-30 | 2,006.95 | 2,020.00 | 2,004.80 | 2,020.00 | 1,988.27 | 4,972 |
| 2025-01-29 | 1,990.41 | 2,015.00 | 1,990.41 | 2,003.00 | 1,971.53 | 1,873 |
| 2025-01-28 | 2,025.00 | 2,025.00 | 1,990.00 | 1,991.53 | 1,960.24 | 3,605 |
| 2025-01-27 | 1,928.33 | 2,006.02 | 1,928.33 | 2,006.00 | 1,974.49 | 3,244 |
| 2025-01-24 | 1,910.01 | 1,918.50 | 1,910.01 | 1,915.00 | 1,884.92 | 152 |
| 2025-01-23 | 1,905.00 | 1,910.00 | 1,881.00 | 1,903.91 | 1,874.00 | 978 |
| 2025-01-22 | 1,922.02 | 1,922.02 | 1,901.00 | 1,905.00 | 1,875.07 | 288 |
| 2025-01-21 | 1,918.00 | 1,938.00 | 1,910.00 | 1,917.00 | 1,886.89 | 1,547 |
| 2025-01-20 | 1,914.33 | 1,914.33 | 1,880.00 | 1,889.00 | 1,859.33 | 658 |
| 2025-01-17 | 1,906.24 | 1,913.00 | 1,903.00 | 1,908.01 | 1,878.04 | 26,792 |
| 2025-01-16 | 1,868.44 | 1,903.98 | 1,868.44 | 1,903.98 | 1,874.07 | 559 |
| 2025-01-15 | 1,850.26 | 1,903.50 | 1,850.26 | 1,875.98 | 1,846.51 | 134 |
| 2025-01-14 | 1,894.39 | 1,894.40 | 1,870.00 | 1,870.00 | 1,840.62 | 281 |
| 2025-01-13 | 1,920.50 | 1,930.00 | 1,895.00 | 1,897.30 | 1,867.50 | 256 |
| 2025-01-10 | 1,920.00 | 1,935.82 | 1,916.00 | 1,931.00 | 1,900.67 | 1,409 |
| 2025-01-09 | 1,899.99 | 1,899.99 | 1,899.99 | 1,899.99 | 1,870.14 | 10 |
| 2025-01-08 | 1,855.01 | 1,865.00 | 1,852.96 | 1,863.01 | 1,833.74 | 161 |
| 2025-01-07 | 1,879.48 | 1,879.48 | 1,844.62 | 1,849.00 | 1,819.95 | 247 |
| 2025-01-06 | 1,861.00 | 1,872.00 | 1,855.00 | 1,863.00 | 1,833.73 | 411 |
| 2025-01-03 | 1,860.00 | 1,883.00 | 1,860.00 | 1,872.02 | 1,842.61 | 980 |
| 2025-01-02 | 1,887.42 | 1,887.42 | 1,844.01 | 1,856.00 | 1,826.84 | 377 |
| 2024-12-31 | 1,880.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,855.39 | 73 |
| 2024-12-30 | 1,843.02 | 1,874.32 | 1,843.02 | 1,874.32 | 1,844.88 | 345 |
| 2024-12-27 | 1,870.00 | 1,870.00 | 1,849.99 | 1,855.00 | 1,825.86 | 4,311 |
| 2024-12-26 | 1,860.00 | 1,871.00 | 1,860.00 | 1,868.30 | 1,838.95 | 777 |
| 2024-12-24 | 1,829.26 | 1,835.02 | 1,829.26 | 1,835.02 | 1,806.19 | 78 |
| 2024-12-23 | 1,805.00 | 1,829.00 | 1,805.00 | 1,824.00 | 1,795.35 | 607 |
| 2024-12-20 | 1,905.00 | 1,905.00 | 1,850.00 | 1,850.00 | 1,820.94 | 1,432 |
| 2024-12-19 | 1,912.93 | 1,916.00 | 1,905.00 | 1,910.00 | 1,880.00 | 618 |
| 2024-12-18 | 1,919.30 | 1,935.00 | 1,900.00 | 1,912.93 | 1,882.88 | 1,862 |
| 2024-12-17 | 1,915.00 | 1,929.99 | 1,912.00 | 1,922.00 | 1,891.81 | 712 |
| 2024-12-16 | 1,900.00 | 1,923.00 | 1,900.00 | 1,913.70 | 1,883.64 | 1,703 |
| 2024-12-13 | 1,905.00 | 1,906.01 | 1,896.00 | 1,900.00 | 1,870.15 | 174 |
| 2024-12-11 | 1,924.06 | 1,926.27 | 1,916.00 | 1,916.00 | 1,881.75 | 3,373 |
| 2024-12-10 | 1,922.00 | 1,934.99 | 1,900.02 | 1,908.00 | 1,873.89 | 1,240 |
| 2024-12-09 | 1,932.00 | 1,936.01 | 1,890.00 | 1,900.00 | 1,866.04 | 756 |
| 2024-12-06 | 1,926.50 | 1,949.70 | 1,926.50 | 1,932.19 | 1,897.65 | 692 |
| 2024-12-05 | 1,919.10 | 1,935.00 | 1,909.00 | 1,926.50 | 1,892.06 | 643 |
| 2024-12-04 | 1,900.00 | 1,918.00 | 1,900.00 | 1,917.64 | 1,883.36 | 613 |
| 2024-12-03 | 1,900.00 | 1,907.99 | 1,883.56 | 1,900.00 | 1,866.04 | 9,661 |
| 2024-12-02 | 1,896.02 | 1,905.00 | 1,884.99 | 1,900.00 | 1,866.04 | 2,580 |
| 2024-11-29 | 1,885.32 | 1,893.00 | 1,865.00 | 1,893.00 | 1,859.16 | 447 |
| 2024-11-28 | 1,887.08 | 1,887.08 | 1,887.08 | 1,887.08 | 1,853.35 | 15 |
| 2024-11-27 | 1,896.00 | 1,900.00 | 1,883.10 | 1,890.00 | 1,856.22 | 1,561 |
| 2024-11-26 | 1,825.01 | 1,902.00 | 1,825.01 | 1,891.94 | 1,858.12 | 538 |
| 2024-11-25 | 1,871.97 | 1,871.97 | 1,810.00 | 1,810.00 | 1,777.65 | 197 |
| 2024-11-22 | 1,810.20 | 1,860.00 | 1,810.20 | 1,830.02 | 1,797.31 | 3,097 |
| 2024-11-21 | 1,789.99 | 1,810.00 | 1,789.99 | 1,802.00 | 1,769.79 | 5,985 |
| 2024-11-20 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.63 | 1,729.16 | 2,203 |
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.