Walmart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	96.500	97.320	95.230	95.880	94.858	19,746,700
2025-05-12	97.670	97.970	95.620	96.750	95.719	26,783,900
2025-05-09	96.750	97.200	96.290	96.720	95.689	13,697,800
2025-05-08	98.750	99.330	97.360	97.430	96.159	14,461,100
2025-05-07	98.550	99.230	98.310	98.830	97.541	11,301,300
2025-05-06	98.740	99.470	98.410	98.550	97.264	10,626,000
2025-05-05	98.940	99.740	98.530	99.330	98.034	12,439,100
2025-05-02	97.950	99.220	97.850	98.750	97.462	16,031,400
2025-05-01	97.020	97.900	96.590	97.410	96.139	13,171,800
2025-04-30	95.940	97.780	94.930	97.250	95.981	21,639,900
2025-04-29	94.840	96.180	94.420	96.040	94.787	12,679,000
2025-04-28	95.100	96.000	94.340	95.220	93.978	12,950,000
2025-04-25	95.800	96.470	94.360	95.090	93.849	15,317,200
2025-04-24	94.710	96.220	93.660	95.840	94.590	13,444,500
2025-04-23	95.020	96.600	94.160	94.960	93.721	18,046,900
2025-04-22	92.880	95.290	92.880	94.850	93.613	15,407,800
2025-04-21	93.020	94.080	91.340	92.410	91.204	18,361,200
2025-04-17	91.830	93.870	91.620	93.220	92.004	21,393,900
2025-04-16	94.000	94.300	90.610	91.190	90.000	22,229,100
2025-04-15	94.820	96.030	93.870	93.970	92.744	21,871,200
2025-04-14	93.270	95.440	92.900	94.730	93.494	27,742,900
2025-04-11	90.680	93.350	90.010	92.800	91.589	25,508,100
2025-04-10	88.730	91.870	88.160	90.610	89.428	34,735,300
2025-04-09	83.330	90.800	83.020	89.600	88.431	46,632,800
2025-04-08	85.850	86.970	81.030	81.790	80.723	34,351,700
2025-04-07	80.240	86.260	79.810	83.830	82.736	36,884,900
2025-04-04	85.640	87.390	82.650	83.190	82.105	36,209,000
2025-04-03	86.280	89.880	86.280	87.260	86.122	33,012,900
2025-04-02	88.200	90.150	88.120	89.760	88.589	19,384,100
2025-04-01	87.540	89.110	87.370	88.830	87.671	22,080,300
2025-03-31	84.760	88.200	84.370	87.790	86.645	30,269,300
2025-03-28	85.430	85.830	84.700	85.150	84.039	14,790,600
2025-03-27	84.780	86.110	84.780	85.630	84.513	16,782,800
2025-03-26	85.190	85.560	84.570	85.210	84.098	27,228,800
2025-03-25	86.760	87.310	84.620	84.760	83.654	27,908,600
2025-03-24	86.470	87.650	86.350	87.490	86.349	17,900,700
2025-03-21	85.280	86.230	84.780	85.980	84.858	26,797,200
2025-03-20	85.810	87.080	85.520	85.810	84.459	18,185,500
2025-03-19	85.950	86.790	85.620	86.330	84.970	24,555,900
2025-03-18	87.440	87.680	85.500	85.590	84.242	17,850,900
2025-03-17	85.130	87.990	84.980	87.460	86.083	26,297,800
2025-03-14	84.960	85.370	84.060	85.350	84.006	35,500,600
2025-03-13	84.940	85.450	83.870	84.500	83.169	31,507,800
2025-03-12	87.880	89.100	84.880	85.200	83.858	33,301,600
2025-03-11	87.290	89.350	87.140	87.440	86.063	28,687,600
2025-03-10	89.760	90.230	86.610	87.820	86.437	35,148,800
2025-03-07	93.940	93.950	90.760	91.720	90.276	35,913,200
2025-03-06	94.800	96.190	94.180	94.640	93.150	19,957,800
2025-03-05	94.970	96.390	94.750	95.980	94.468	17,639,000
2025-03-04	95.760	97.050	94.460	94.970	93.474	25,227,700
2025-03-03	97.980	99.490	96.830	97.590	96.053	18,372,200
2025-02-28	97.790	98.860	97.170	98.610	97.057	25,451,300
2025-02-27	95.900	98.040	95.810	96.790	95.266	16,431,500
2025-02-26	97.700	98.730	96.070	96.200	94.685	19,069,700
2025-02-25	94.350	97.910	94.240	97.690	96.152	29,331,200
2025-02-24	94.180	94.640	92.120	93.670	92.195	29,755,900
2025-02-21	96.530	96.850	94.120	94.780	93.287	35,014,800
2025-02-20	98.780	100.12	96.680	97.210	95.679	55,450,900
2025-02-19	103.85	104.20	102.55	104.00	102.36	18,508,000
2025-02-18	103.72	103.99	102.51	103.78	102.15	18,247,300

← NewerPage 7 of 21 · 1,255 trading daysOlder →

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.