Walmart Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	154.80	156.85	154.25	155.10	48.608	5,094
2022-04-27	155.30	155.91	154.49	155.00	48.577	670,816
2022-04-26	156.40	157.77	155.69	156.54	49.060	8,739
2022-04-25	156.38	157.16	154.47	155.32	48.677	10,245
2022-04-22	159.60	160.25	157.73	159.32	49.931	45,339
2022-04-21	160.00	160.66	159.14	159.34	49.937	870,244
2022-04-20	158.37	160.25	158.36	159.13	49.871	14,907
2022-04-19	156.69	157.43	156.11	157.31	49.301	20,472
2022-04-14	157.11	158.14	156.68	157.54	49.373	75,543
2022-04-13	154.88	157.46	153.01	155.11	48.611	27,390
2022-04-12	154.29	155.36	153.31	154.29	48.354	329,904
2022-04-11	157.40	157.97	154.96	156.58	49.072	14,349
2022-04-08	156.80	158.25	156.32	157.95	49.501	9,729
2022-04-07	155.45	157.54	154.49	155.21	48.643	27,999
2022-04-06	150.56	154.33	150.49	153.30	48.044	6,510
2022-04-05	150.92	153.31	150.55	152.53	47.803	37,104
2022-04-04	151.25	153.14	150.12	152.98	47.944	11,304
2022-04-01	149.00	150.89	149.00	150.00	47.010	45,753
2022-03-31	148.90	150.30	148.50	150.00	47.010	38,820
2022-03-30	147.27	149.75	147.13	149.00	46.696	26,004
2022-03-29	146.88	148.01	146.20	147.50	46.226	6,594
2022-03-28	143.45	145.77	142.90	145.00	45.443	422,625
2022-03-25	142.83	143.75	142.31	142.50	44.659	1,474,639
2022-03-24	142.50	143.24	141.94	142.00	44.503	1,362
2022-03-23	143.39	143.54	141.59	142.50	44.659	7,038
2022-03-22	144.41	144.65	143.00	144.50	45.286	8,367
2022-03-21	145.44	147.25	143.99	144.50	45.286	971,593
2022-03-18	145.24	145.84	144.50	145.00	45.443	46,020
2022-03-17	144.45	144.90	143.76	144.50	45.286	44,733
2022-03-16	145.91	146.66	143.74	145.50	45.424	73,719
2022-03-15	144.53	146.00	143.95	146.00	45.580	6,045
2022-03-14	142.43	144.81	142.09	144.50	45.112	56,277
2022-03-11	143.00	144.02	141.76	142.50	44.488	3,593,893
2022-03-10	139.00	142.36	139.00	141.00	44.019	912,448
2022-03-09	139.60	140.24	138.17	139.50	43.551	750,985
2022-03-08	141.26	142.41	139.39	140.50	43.863	3,507
2022-03-07	141.27	143.48	140.70	143.00	44.644	47,319
2022-03-04	137.67	142.58	137.00	140.50	43.863	31,926
2022-03-03	136.63	140.11	136.63	139.50	43.551	13,035
2022-03-02	136.51	136.71	135.26	136.00	42.458	1,827
2022-03-01	135.96	137.72	135.63	137.50	42.927	13,674
2022-02-28	135.48	136.00	133.89	135.00	42.146	656,011
2022-02-25	134.93	136.71	134.16	136.00	42.458	366,939
2022-02-24	135.05	135.05	132.18	133.00	41.522	1,489,888
2022-02-23	136.45	136.82	135.92	136.50	42.614	288,336
2022-02-22	137.73	137.96	136.03	137.50	42.927	269,529
2022-02-21	138.50	138.50	138.50	138.50	43.239	0
2022-02-18	138.44	139.39	137.21	138.50	43.239	10,668
2022-02-17	133.75	139.05	133.75	136.00	42.458	30,237
2022-02-16	134.50	134.77	132.71	133.50	41.678	5,382
2022-02-15	134.03	135.45	134.03	135.00	42.146	6,675
2022-02-14	135.46	135.96	132.72	134.00	41.834	19,422
2022-02-11	136.85	137.15	134.26	136.00	42.458	5,574
2022-02-10	137.69	137.69	135.59	136.50	42.614	13,626
2022-02-09	137.99	138.91	137.50	137.50	42.927	7,731
2022-02-08	138.02	139.14	137.57	138.50	43.239	13,008
2022-02-07	140.20	140.20	137.81	138.50	43.239	8,337
2022-02-04	140.99	141.15	138.50	139.50	43.551	1,479,958
2022-02-03	140.24	141.93	139.89	141.50	44.175	280,095
2022-02-02	141.20	141.45	140.29	140.50	43.863	2,432,003

← NewerPage 20 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2475 USD
2026-05-08	0.2475 USD
2026-03-20	0.2475 USD
2025-12-12	0.2350 USD
2025-08-14	0.2350 USD
2025-05-08	0.2350 USD
2025-03-20	0.2350 USD
2024-12-13	0.2075 USD
2024-08-15	0.2075 USD
2024-05-09	0.2075 USD
2024-03-14	0.2075 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.