Walmart Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 118.07 | 119.48 | 118.07 | 118.81 | 118.81 | 20,612,400 |
| 2026-10-15 | 120.00 | 121.38 | 117.75 | 117.87 | 117.87 | 32,046,300 |
| 2026-10-14 | 113.74 | 116.24 | 113.38 | 116.16 | 116.16 | 25,914,900 |
| 2026-10-13 | 114.21 | 114.83 | 112.21 | 112.28 | 112.28 | 17,673,100 |
| 2026-10-12 | 111.50 | 113.14 | 111.31 | 113.08 | 113.08 | 13,942,700 |
| 2026-10-09 | 110.00 | 111.51 | 109.93 | 111.35 | 111.35 | 11,845,700 |
| 2026-10-08 | 108.60 | 111.13 | 108.44 | 110.56 | 110.56 | 23,767,700 |
| 2026-10-07 | 107.54 | 108.80 | 107.40 | 108.16 | 108.16 | 16,131,900 |
| 2026-10-06 | 104.50 | 107.55 | 104.50 | 107.20 | 107.20 | 22,017,700 |
| 2026-10-05 | 103.84 | 105.10 | 103.39 | 105.07 | 105.07 | 19,233,200 |
| 2026-10-02 | 104.94 | 105.14 | 103.81 | 104.26 | 104.26 | 23,275,500 |
| 2026-10-01 | 104.38 | 105.10 | 103.59 | 104.26 | 104.26 | 23,044,000 |
| 2026-09-30 | 106.97 | 107.03 | 103.92 | 103.92 | 103.92 | 28,152,400 |
| 2026-09-29 | 107.75 | 107.90 | 105.35 | 106.80 | 106.80 | 27,274,900 |
| 2026-09-28 | 107.90 | 109.42 | 107.27 | 108.73 | 108.73 | 17,232,400 |
| 2026-09-25 | 107.08 | 108.15 | 106.45 | 107.98 | 107.98 | 19,614,100 |
| 2026-09-24 | 111.17 | 111.17 | 107.51 | 107.59 | 107.59 | 26,174,000 |
| 2026-09-23 | 110.22 | 111.23 | 109.49 | 110.53 | 110.53 | 22,770,800 |
| 2026-09-22 | 108.12 | 110.19 | 107.61 | 110.12 | 110.12 | 19,372,800 |
| 2026-09-21 | 106.16 | 107.76 | 106.08 | 107.44 | 107.44 | 23,966,900 |
| 2026-09-18 | 106.24 | 107.72 | 106.17 | 106.73 | 106.73 | 45,337,600 |
| 2026-09-17 | 107.80 | 107.80 | 106.15 | 106.79 | 106.79 | 19,216,200 |
| 2026-09-16 | 108.32 | 108.68 | 107.45 | 107.50 | 107.50 | 15,150,900 |
| 2026-09-15 | 108.61 | 109.24 | 107.86 | 108.09 | 108.09 | 19,316,300 |
| 2026-09-14 | 108.08 | 109.74 | 108.00 | 109.08 | 109.08 | 23,877,400 |
| 2026-09-11 | 106.20 | 107.21 | 105.72 | 107.15 | 107.15 | 17,068,600 |
| 2026-09-10 | 106.17 | 107.16 | 105.59 | 105.73 | 105.73 | 17,174,900 |
| 2026-09-09 | 105.69 | 106.15 | 105.16 | 105.83 | 105.83 | 15,460,800 |
| 2026-09-08 | 106.78 | 106.90 | 105.66 | 106.05 | 106.05 | 22,664,800 |
| 2026-09-04 | 108.20 | 109.23 | 106.93 | 107.14 | 107.14 | 20,540,500 |
| 2026-09-03 | 106.42 | 109.35 | 106.02 | 108.42 | 108.42 | 25,541,200 |
| 2026-09-02 | 105.97 | 106.78 | 105.46 | 106.09 | 106.09 | 25,181,800 |
| 2026-09-01 | 105.11 | 106.64 | 104.66 | 105.92 | 105.92 | 22,074,600 |
| 2026-08-31 | 103.08 | 104.99 | 102.84 | 104.87 | 104.87 | 34,188,700 |
| 2026-08-28 | 103.09 | 103.40 | 102.50 | 103.09 | 103.09 | 19,420,800 |
| 2026-08-27 | 103.61 | 103.75 | 102.27 | 102.63 | 102.63 | 29,816,600 |
| 2026-08-26 | 105.51 | 106.09 | 104.08 | 104.34 | 104.34 | 28,409,400 |
| 2026-08-25 | 105.58 | 106.07 | 104.40 | 105.38 | 105.38 | 27,032,500 |
| 2026-08-24 | 104.14 | 106.60 | 104.00 | 106.49 | 106.49 | 35,616,300 |
| 2026-08-21 | 103.69 | 104.28 | 102.15 | 103.70 | 103.70 | 44,454,200 |
| 2026-08-20 | 106.38 | 107.00 | 102.85 | 103.84 | 103.59 | 83,633,100 |
| 2026-08-19 | 115.19 | 116.87 | 113.99 | 114.30 | 114.03 | 34,286,600 |
| 2026-08-18 | 116.30 | 116.31 | 114.48 | 115.20 | 114.92 | 20,675,000 |
| 2026-08-17 | 114.33 | 115.18 | 113.92 | 114.33 | 114.06 | 18,131,100 |
| 2026-08-14 | 115.66 | 116.45 | 114.64 | 115.27 | 114.99 | 14,520,000 |
| 2026-08-13 | 116.17 | 116.32 | 114.81 | 115.72 | 115.44 | 16,822,200 |
| 2026-08-12 | 112.37 | 116.05 | 112.28 | 116.01 | 115.73 | 22,054,700 |
| 2026-08-11 | 112.44 | 113.34 | 112.19 | 113.26 | 112.99 | 17,005,800 |
| 2026-08-10 | 111.08 | 112.70 | 110.76 | 112.66 | 112.39 | 19,144,000 |
| 2026-08-07 | 110.61 | 112.29 | 110.50 | 111.85 | 111.58 | 18,819,300 |
| 2026-08-06 | 114.07 | 114.56 | 111.04 | 112.07 | 111.80 | 23,203,100 |
| 2026-08-05 | 112.45 | 113.16 | 111.36 | 112.34 | 112.07 | 21,446,300 |
| 2026-08-04 | 109.01 | 111.68 | 108.56 | 111.55 | 111.28 | 29,620,000 |
| 2026-08-03 | 113.10 | 113.29 | 110.16 | 110.71 | 110.45 | 23,942,500 |
| 2026-07-31 | 110.52 | 111.91 | 109.89 | 111.20 | 110.93 | 22,799,100 |
| 2026-07-30 | 111.61 | 113.03 | 110.44 | 111.10 | 110.83 | 28,747,000 |
| 2026-07-29 | 113.23 | 114.69 | 112.45 | 114.22 | 113.95 | 23,480,000 |
| 2026-07-28 | 113.96 | 116.03 | 112.84 | 113.10 | 112.83 | 24,867,900 |
| 2026-07-27 | 109.92 | 112.51 | 109.89 | 111.74 | 111.47 | 19,008,700 |
| 2026-07-24 | 108.12 | 109.60 | 108.01 | 109.47 | 109.21 | 18,405,900 |
Page 1 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.