See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 0R1W.LSE stock page

Walmart Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-13129.28133.93128.37133.9342.30526,805
2022-10-12133.01134.48131.82133.9342.305115,374
2022-10-11129.56133.93129.51133.9342.30516,746
2022-10-10129.38133.93128.49133.9342.3051,353
2022-10-07131.04133.93128.89133.9342.305122,547
2022-10-06133.15134.38132.30133.9342.3055,901
2022-10-05133.99134.60132.59133.9342.30512,183
2022-10-04132.53135.06132.53133.9342.3052,015,129
2022-10-03130.24133.93130.12133.9342.3058,700
2022-09-30132.32133.93130.30133.9342.30521,222
2022-09-29133.11134.04131.98133.9342.305889,864
2022-09-28131.41133.93129.83133.9342.305310,944
2022-09-27132.23133.93130.38133.9342.305598,396
2022-09-26128.75133.93128.38133.9342.305725,503
2022-09-23132.87133.93128.96133.9342.30521,945
2022-09-22134.77134.77132.94133.9342.305380,070
2022-09-21133.55137.25133.55133.9342.305101,793
2022-09-20134.33134.33132.84133.9342.3051,735,349
2022-09-19132.82134.45132.82133.2242.0815,013
2022-09-16132.33133.96131.29133.9342.30511,028
2022-09-15135.10135.10133.20133.9342.3058,286
2022-09-14135.83136.44133.93133.9342.3056,837
2022-09-13137.44137.73133.93133.9342.30549,593
2022-09-12137.18138.23133.93133.9342.30513,566
2022-09-09136.43137.34133.93133.9342.305297,663
2022-09-08135.40136.51133.93133.9342.30523,208
2022-09-07133.32135.33132.91133.9342.3057,254
2022-09-06133.50133.93130.76133.9342.30511,412
2022-09-05133.93133.93133.93133.9342.3050
2022-09-02134.78135.56133.09133.9342.3055,787
2022-09-01132.02135.02132.02133.9342.30515,810
2022-08-31133.14133.93132.12133.9342.3054,203
2022-08-30133.34133.93131.85133.9342.3051,281
2022-08-29130.80133.53130.72133.5342.17815,111
2022-08-26136.46136.67133.36133.9342.3055,517
2022-08-25135.44135.79133.93133.9342.3052,457
2022-08-24134.22135.18133.74133.9342.3053,450
2022-08-23134.35134.78133.38133.9342.30511,652
2022-08-22136.37136.72133.93133.9342.3053,957
2022-08-19138.92138.92133.93133.9342.30516,905
2022-08-18139.70140.15133.93133.9342.30514,667
2022-08-17138.73142.62133.93133.9342.30536,063
2022-08-16138.44140.84133.93133.9342.305166,098
2022-08-15131.97133.93131.63133.9342.3053,699
2022-08-12130.23133.93129.80133.9342.3058,172
2022-08-11129.19133.93128.68133.9342.30510,611
2022-08-10130.07133.93128.56133.9342.1289,237
2022-08-09128.07133.93127.32133.9342.1288,244
2022-08-08126.86133.93126.65133.9342.1287,230
2022-08-05125.51133.93125.48133.9342.1288,511
2022-08-04130.58133.93125.87133.9342.1288,577
2022-08-03132.68133.93130.97133.9342.128637,264
2022-08-02133.15133.93131.74133.9342.12814,079
2022-08-01131.83134.12131.06133.9342.12817,658
2022-07-29128.34133.93128.32133.9342.12822,062
2022-07-28126.39133.93126.27133.9342.12857,483
2022-07-27121.98133.93121.24133.9342.128234,039
2022-07-26121.01133.93120.09133.9342.128101,586
2022-07-25132.44133.93131.74133.9342.1283,210
2022-07-22132.65133.93131.47133.9342.1287,560
← NewerPage 18 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.