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
2022-07-21131.08133.93130.65133.9342.1283,600
2022-07-20130.51133.93129.52133.9342.1283,333
2022-07-19129.75133.93128.80133.9342.128207,702
2022-07-18128.65133.93128.47133.9342.1289,759
2022-07-15128.80133.93128.31133.9342.1286,780
2022-07-14124.25133.93124.16133.9342.1287,515
2022-07-13124.41133.93123.97133.9342.1283,138
2022-07-12125.07133.93125.03133.9342.1282,256
2022-07-11125.02133.93124.73133.9342.1281,749
2022-07-08125.85133.93125.20133.9342.1289,363
2022-07-07125.09133.93124.31133.9342.1288,421
2022-07-06124.89133.93124.46133.9342.1283,927
2022-07-05122.17133.93121.77133.9342.1283,837
2022-07-04133.93133.93133.93133.9342.1280
2022-07-01121.67133.93121.43133.9342.128960
2022-06-30120.88133.93120.12133.9342.12846,200
2022-06-29122.89133.93121.79133.9342.1285,049
2022-06-28124.73133.93122.97133.9342.12827,909
2022-06-27123.99133.93122.89133.9342.128180,450
2022-06-24124.20133.93123.44133.9342.1284,596
2022-06-23121.75133.93121.75133.9342.1282,043
2022-06-22122.17133.93121.38133.9342.128462,078
2022-06-21118.29133.93118.22133.9342.1281,103,767
2022-06-20133.93133.93133.93133.9342.1280
2022-06-17120.02133.93118.40133.9342.1283,276
2022-06-16119.38133.93118.35133.9342.1281,010,113
2022-06-15119.98133.93117.99133.9342.1282,679
2022-06-14119.04133.93118.25133.9342.1283,792
2022-06-13119.78133.93119.74133.9342.1285,571
2022-06-10119.92133.93119.41133.9342.1283,456
2022-06-09122.00133.93122.00133.9342.1285,571
2022-06-08122.63133.93122.15133.9342.1285,802
2022-06-07121.10133.93121.00133.9342.12834,968
2022-06-06125.82133.93124.92133.9342.12813,278
2022-06-03126.67127.40125.70125.8539.5862,796
2022-06-02125.57126.51124.35126.5139.7947,881
2022-06-01128.50133.93124.69133.9342.12822,851
2022-05-31129.02133.93127.38133.9342.12821,927
2022-05-30133.93133.93133.93133.9342.1280
2022-05-27125.55133.93125.49133.9342.12812,600
2022-05-26125.50133.93124.44133.9342.12838,214
2022-05-25124.07133.93122.65133.9342.12833,477
2022-05-24122.19133.93121.07133.9342.12827,507
2022-05-23120.00133.93119.65133.9342.12855,305
2022-05-20119.49133.93117.35133.9342.12837,365
2022-05-19121.89133.93118.66133.9342.12835,490
2022-05-18128.27133.93121.55133.9342.1281,245,676
2022-05-17137.75137.75131.16133.9342.128131,289
2022-05-16149.28149.38146.80147.7146.4629,306
2022-05-13147.78148.00146.28147.7046.4593,891
2022-05-12148.06149.95147.51148.8546.82111,481
2022-05-11149.40150.44147.01149.5047.02515,333
2022-05-10151.53152.03148.64149.8747.1425,127
2022-05-09149.56152.91147.76151.5947.6831,073,917
2022-05-06151.05153.68148.44153.6848.340987,817
2022-05-05153.85153.85151.72152.1047.8432,829
2022-05-04152.18153.21151.51153.0047.9503,906
2022-05-03154.97154.97152.12153.7648.188969,427
2022-05-02154.97154.99151.18151.1847.38018,351
2022-04-29155.81155.83153.21154.6848.477216,489
← NewerPage 19 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.