Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 107.51 | 108.56 | 106.79 | 108.40 | 108.14 | 21,516,800 |
| 2026-07-22 | 109.53 | 110.00 | 108.72 | 109.33 | 109.07 | 23,494,800 |
| 2026-07-21 | 111.51 | 111.80 | 109.89 | 110.39 | 110.13 | 22,717,000 |
| 2026-07-20 | 113.96 | 114.40 | 112.14 | 112.20 | 111.93 | 17,738,900 |
| 2026-07-17 | 116.96 | 118.09 | 113.60 | 114.24 | 113.97 | 28,289,800 |
| 2026-07-16 | 113.76 | 115.59 | 113.56 | 114.95 | 114.68 | 20,777,600 |
| 2026-07-15 | 113.25 | 114.73 | 112.07 | 112.53 | 112.26 | 16,467,900 |
| 2026-07-14 | 115.08 | 115.88 | 113.50 | 113.70 | 113.43 | 14,682,000 |
| 2026-07-13 | 114.73 | 115.54 | 114.01 | 114.78 | 114.51 | 17,043,400 |
| 2026-07-10 | 111.95 | 114.16 | 111.93 | 113.90 | 113.63 | 12,461,700 |
| 2026-07-09 | 111.24 | 112.76 | 111.04 | 112.21 | 111.94 | 20,464,500 |
| 2026-07-08 | 113.15 | 113.86 | 111.81 | 113.10 | 112.83 | 19,892,000 |
| 2026-07-07 | 112.97 | 113.50 | 111.30 | 111.54 | 111.27 | 19,941,400 |
| 2026-07-06 | 111.40 | 112.37 | 109.37 | 110.65 | 110.39 | 29,523,300 |
| 2026-07-02 | 109.33 | 112.45 | 109.16 | 111.84 | 111.57 | 29,512,200 |
| 2026-07-01 | 110.13 | 110.71 | 107.25 | 108.82 | 108.56 | 40,391,400 |
| 2026-06-30 | 113.97 | 114.61 | 112.93 | 113.26 | 112.99 | 23,034,000 |
| 2026-06-29 | 116.47 | 116.80 | 114.20 | 114.60 | 114.33 | 20,367,000 |
| 2026-06-26 | 117.29 | 117.88 | 115.09 | 115.69 | 115.41 | 36,636,000 |
| 2026-06-25 | 117.47 | 118.58 | 115.38 | 115.78 | 115.50 | 20,384,700 |
| 2026-06-24 | 119.56 | 120.40 | 118.93 | 119.00 | 118.72 | 20,600,100 |
| 2026-06-23 | 119.71 | 120.25 | 116.34 | 119.42 | 119.13 | 23,411,400 |
| 2026-06-22 | 116.96 | 118.40 | 116.95 | 117.18 | 116.90 | 17,053,900 |
| 2026-06-18 | 118.20 | 118.48 | 116.80 | 117.18 | 116.90 | 36,526,800 |
| 2026-06-17 | 119.58 | 121.01 | 117.45 | 118.13 | 117.85 | 21,711,100 |
| 2026-06-16 | 121.14 | 122.94 | 119.88 | 121.03 | 120.74 | 23,060,700 |
| 2026-06-15 | 119.74 | 121.49 | 118.58 | 120.82 | 120.53 | 20,722,500 |
| 2026-06-12 | 120.59 | 121.61 | 119.53 | 121.04 | 120.75 | 14,753,500 |
| 2026-06-11 | 120.57 | 121.86 | 119.46 | 120.50 | 120.21 | 22,438,000 |
| 2026-06-10 | 119.71 | 120.82 | 117.53 | 120.59 | 120.30 | 22,414,900 |
| 2026-06-09 | 120.38 | 120.50 | 118.00 | 118.88 | 118.60 | 23,959,000 |
| 2026-06-08 | 118.25 | 120.18 | 118.15 | 119.83 | 119.54 | 19,514,100 |
| 2026-06-05 | 118.35 | 120.89 | 118.10 | 118.88 | 118.60 | 36,638,100 |
| 2026-06-04 | 119.90 | 119.94 | 117.29 | 117.74 | 117.46 | 22,870,400 |
| 2026-06-03 | 113.10 | 117.29 | 112.96 | 116.89 | 116.61 | 32,880,600 |
| 2026-06-02 | 113.87 | 114.57 | 112.73 | 113.06 | 112.79 | 27,366,400 |
| 2026-06-01 | 114.73 | 115.98 | 113.56 | 114.60 | 114.33 | 26,176,200 |
| 2026-05-29 | 118.11 | 119.08 | 114.71 | 115.75 | 115.47 | 42,191,000 |
| 2026-05-28 | 118.96 | 119.17 | 117.33 | 118.90 | 118.62 | 21,613,100 |
| 2026-05-27 | 118.33 | 119.43 | 118.04 | 118.54 | 118.26 | 22,062,200 |
| 2026-05-26 | 120.69 | 121.05 | 117.92 | 118.57 | 118.29 | 28,796,600 |
| 2026-05-22 | 121.34 | 121.95 | 118.91 | 120.27 | 119.98 | 30,330,600 |
| 2026-05-21 | 124.41 | 125.80 | 120.39 | 121.34 | 121.05 | 53,006,600 |
| 2026-05-20 | 132.91 | 133.65 | 130.33 | 130.85 | 130.54 | 28,471,600 |
| 2026-05-19 | 132.94 | 135.16 | 132.06 | 134.20 | 133.88 | 16,957,100 |
| 2026-05-18 | 131.52 | 133.47 | 131.13 | 133.34 | 133.02 | 17,183,200 |
| 2026-05-15 | 133.69 | 133.95 | 130.79 | 131.45 | 131.14 | 25,323,000 |
| 2026-05-14 | 131.36 | 132.78 | 130.86 | 132.46 | 132.14 | 14,200,400 |
| 2026-05-13 | 129.19 | 132.53 | 128.77 | 131.47 | 131.16 | 13,786,600 |
| 2026-05-12 | 128.08 | 131.12 | 127.72 | 130.35 | 130.04 | 17,935,400 |
| 2026-05-11 | 130.18 | 130.60 | 126.38 | 127.59 | 127.29 | 18,699,200 |
| 2026-05-08 | 130.32 | 131.41 | 130.25 | 130.43 | 130.12 | 15,183,700 |
| 2026-05-07 | 129.90 | 130.60 | 128.67 | 130.20 | 129.64 | 14,935,400 |
| 2026-05-06 | 130.86 | 131.15 | 129.53 | 130.08 | 129.52 | 16,371,500 |
| 2026-05-05 | 130.51 | 131.73 | 130.30 | 130.79 | 130.23 | 10,637,300 |
| 2026-05-04 | 130.41 | 131.75 | 129.68 | 130.33 | 129.77 | 10,340,700 |
| 2026-05-01 | 131.92 | 133.37 | 130.98 | 131.60 | 131.04 | 10,480,900 |
| 2026-04-30 | 128.02 | 132.43 | 127.95 | 131.93 | 131.36 | 19,867,700 |
| 2026-04-29 | 126.68 | 128.08 | 125.91 | 128.01 | 127.46 | 16,538,800 |
| 2026-04-28 | 129.34 | 129.77 | 126.78 | 127.59 | 127.04 | 16,341,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2024-02-26 | 3:1 |
| 1999-04-20 | 2:1 |
| 1993-02-26 | 2:1 |
| 1990-07-09 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2480 USD |
| 2026-05-08 | 0.2480 USD |
| 2026-03-20 | 0.2480 USD |
| 2025-12-12 | 0.2350 USD |
| 2025-08-15 | 0.2350 USD |
| 2025-05-09 | 0.2350 USD |
| 2025-03-21 | 0.2350 USD |
| 2024-12-13 | 0.2080 USD |
| 2024-08-16 | 0.2080 USD |
| 2024-05-09 | 0.2080 USD |
| 2024-03-14 | 0.2080 USD |
| 2023-12-07 | 0.5700 USD |
| 2023-08-10 | 0.5700 USD |
| 2023-05-04 | 0.5700 USD |
| 2023-03-16 | 0.5700 USD |
| 2022-12-08 | 0.5600 USD |
| 2022-08-11 | 0.5600 USD |
| 2022-05-05 | 0.5600 USD |
| 2022-03-17 | 0.5600 USD |
| 2021-12-09 | 0.5500 USD |
| 2021-08-12 | 0.5500 USD |
| 2021-05-06 | 0.5500 USD |
| 2021-03-18 | 0.5500 USD |
| 2020-12-10 | 0.5400 USD |
| 2020-08-13 | 0.5400 USD |
| 2020-05-07 | 0.5400 USD |
| 2020-03-19 | 0.5400 USD |
| 2019-12-05 | 0.5300 USD |
| 2019-08-08 | 0.5300 USD |
| 2019-05-09 | 0.5300 USD |
| 2019-03-14 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.