Walmart Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 88.470 | 88.930 | 88.180 | 88.740 | 87.995 | 1,468 |
| 2025-11-10 | 89.010 | 89.010 | 88.040 | 88.040 | 87.301 | 1,337 |
| 2025-11-07 | 88.250 | 88.710 | 88.000 | 88.650 | 87.906 | 7,060 |
| 2025-11-06 | 88.110 | 88.290 | 87.000 | 87.730 | 86.993 | 1,331 |
| 2025-11-05 | 88.960 | 89.020 | 87.970 | 88.780 | 88.035 | 10,686 |
| 2025-11-04 | 87.850 | 89.330 | 87.480 | 88.950 | 88.203 | 1,423 |
| 2025-11-03 | 87.670 | 88.200 | 87.390 | 87.390 | 86.656 | 2,509 |
| 2025-10-31 | 88.390 | 88.390 | 87.260 | 87.350 | 86.617 | 6,690 |
| 2025-10-30 | 88.210 | 89.160 | 88.120 | 88.920 | 88.173 | 1,023 |
| 2025-10-29 | 88.950 | 88.950 | 88.140 | 88.410 | 87.668 | 2,166 |
| 2025-10-28 | 89.870 | 89.880 | 88.640 | 88.830 | 88.084 | 5,134 |
| 2025-10-27 | 91.830 | 91.830 | 90.090 | 90.200 | 89.443 | 2,638 |
| 2025-10-24 | 92.240 | 92.240 | 91.020 | 91.260 | 90.494 | 303 |
| 2025-10-23 | 92.390 | 92.600 | 91.580 | 91.580 | 90.811 | 829 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-21 | 0.2202 USD |
| 2026-05-08 | 0.2202 USD |
| 2026-03-20 | 0.2202 USD |
| 2025-12-12 | 0.2090 USD |
| 2025-08-15 | 0.2090 USD |
| 2025-05-09 | 0.2090 USD |
| 2025-03-21 | 0.2090 USD |
| 2024-12-13 | 0.1846 USD |
| 2024-08-16 | 0.1846 USD |
| 2024-08-15 | 0.2075 USD |
| 2024-05-09 | 0.1846 USD |
| 2024-03-14 | 0.1846 USD |
| 2023-12-07 | 0.5070 USD |
| 2023-08-10 | 0.5070 USD |
| 2023-05-04 | 0.5070 USD |
| 2023-03-16 | 0.5070 USD |
| 2022-12-08 | 0.4981 USD |
| 2022-08-11 | 0.4981 USD |
| 2022-05-05 | 0.4981 USD |
| 2022-03-17 | 0.4981 USD |
| 2021-12-09 | 0.4892 USD |
| 2021-08-12 | 0.4892 USD |
| 2021-05-06 | 0.4892 USD |
| 2021-03-18 | 0.4892 USD |
| 2020-12-10 | 0.4803 USD |
| 2020-08-13 | 0.4803 USD |
| 2020-05-07 | 0.4803 USD |
| 2020-03-19 | 0.4803 USD |
| 2019-12-05 | 0.4715 USD |
| 2019-08-08 | 0.4715 USD |
| 2019-05-09 | 0.4715 USD |
| 2019-03-14 | 0.4715 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.