See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.61▲ 2.15%
← 0R1W.LSE stock page

Walmart Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-1160.13060.57059.60059.60057.69126,721
2024-03-0859.86960.22059.60059.60057.69110,854
2024-03-0761.04061.04059.60059.60057.69115,359
2024-03-0660.06860.56059.60059.60057.69115,284
2024-03-0559.84060.33059.57059.60057.69126,917
2024-03-0458.53259.60058.42059.60057.69113,956
2024-03-0158.66959.60058.20159.60057.69130,687
2024-02-2959.65059.65058.64459.60057.69124,052
2024-02-2859.60059.76059.31059.60057.69120,818
2024-02-2759.58359.66959.21059.60057.69157,788
2024-02-2658.850133.9358.199133.93129.6432,584
2024-02-23176.15177.61133.93133.9343.21323,457
2024-02-22173.44175.18133.93133.9343.21328,713
2024-02-21176.00176.00133.93133.9343.21326,211
2024-02-20173.80181.20133.93133.9343.213240,612
2024-02-19133.93133.93133.93133.9343.2130
2024-02-16169.30171.89133.93133.9343.21330,915
2024-02-15169.00169.63133.93133.9343.2135,595
2024-02-14169.20169.20133.93133.9343.2131,460,443
2024-02-13170.78171.09133.93133.9343.21327,327
2024-02-12170.00170.28133.93133.9343.21314,172
2024-02-09169.57169.72133.93133.9343.2139,336
2024-02-08169.38170.53133.93133.9343.21318,855
2024-02-07170.27170.64133.93133.9343.21342,372
2024-02-06168.71169.95133.93133.9343.2134,797,377
2024-02-05170.55170.55133.93133.9343.21327,141
2024-02-02168.30170.27133.93133.9343.21348,363
2024-02-01165.80168.02133.93133.9343.21336,774
2024-01-31167.25167.54133.93133.9343.21326,679
2024-01-30164.74165.52133.93133.9343.21335,262
2024-01-29164.34164.62133.93133.9343.21326,427
2024-01-26163.19163.79133.93133.9343.21317,616
2024-01-25161.39162.04133.93133.9343.21315,435
2024-01-24162.80162.98133.93133.9343.2131,244,317
2024-01-23162.39162.61133.93133.9343.2131,977,071
2024-01-22162.87162.95133.93133.9343.21314,490
2024-01-19163.26163.51133.93133.9343.21349,863
2024-01-18161.07162.57133.93133.9343.213255,240
2024-01-17161.51161.96133.93133.9343.21326,511
2024-01-16161.91162.38133.93133.9343.213231,660
2024-01-15133.93133.93133.93133.9343.2130
2024-01-12161.41161.56133.93133.9343.21325,437
2024-01-11161.47161.78133.93133.9343.213250,488
2024-01-10159.31161.51133.93133.9343.21371,205
2024-01-09157.93159.08133.93133.9343.21319,122
2024-01-08156.98157.88133.93133.9343.2133,903
2024-01-05157.76157.92133.93133.9343.213512,398
2024-01-04159.28159.33133.93133.9343.213235,881
2024-01-03159.29160.27133.93133.9343.213251,187
2024-01-02157.01159.49133.93133.9343.21315,057
2023-12-29157.50158.02133.93133.9343.2136,480
2023-12-28158.00158.31133.93133.9343.21366,147
2023-12-27156.31157.73133.93133.9343.21318,183
2023-12-26156.74156.90156.11156.5650.51518,717
2023-12-22155.38157.11133.93133.9343.21346,614
2023-12-21154.25155.03133.93133.9343.21330,129
2023-12-20155.53156.14133.93133.9343.2138,013,731
2023-12-19154.61155.42133.93133.9343.21339,495
2023-12-18153.33155.05133.93133.9343.21329,517
2023-12-15152.39152.84133.93133.9343.21313,245
← NewerPage 12 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-210.2475 USD
2026-05-080.2475 USD
2026-03-200.2475 USD
2025-12-120.2350 USD
2025-08-140.2350 USD
2025-05-080.2350 USD
2025-03-200.2350 USD
2024-12-130.2075 USD
2024-08-150.2075 USD
2024-05-090.2075 USD
2024-03-140.2075 USD
2023-12-070.5700 USD
2023-08-100.5700 USD
2023-05-040.5700 USD
2023-03-160.5700 USD
2022-12-080.5600 USD
2022-08-110.5600 USD
2022-05-050.5600 USD
2022-03-170.5600 USD
2021-12-090.5500 USD
2021-08-120.5500 USD
2021-05-060.5500 USD
2021-03-180.5500 USD
2020-12-100.5400 USD
2020-08-130.5400 USD
2020-05-070.5400 USD
2020-03-190.5400 USD
2019-12-050.5300 USD
2019-08-080.5300 USD
2019-05-090.5300 USD
2019-03-140.5300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.