IOB - Delayed Quote
USD
Walmart Inc. (0R1W.IL)
98.05
+38.45
(+64.52%)
As of May 30 at 7:14:37 PM GMT+1. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
123.28
124.28
121.98
123.48
123.48
28,611
Oct 29, 2026
121.00
121.95
119.66
121.51
121.51
15,873
Oct 28, 2026
118.30
119.26
117.75
118.53
118.53
11,977
Oct 27, 2026
120.72
120.72
118.77
119.20
119.20
18,213
Oct 26, 2026
119.82
121.77
119.50
119.72
119.72
66,857
Oct 23, 2026
120.03
122.42
118.74
119.46
119.46
62,147
Oct 22, 2026
118.57
120.62
117.87
120.44
120.44
49,802
Oct 21, 2026
115.96
118.14
115.96
117.77
117.77
16,664
Oct 20, 2026
119.72
120.96
117.98
118.31
118.31
32,812
Oct 19, 2026
118.72
119.25
117.58
119.22
119.22
13,522
Oct 16, 2026
118.15
119.50
117.32
118.85
118.85
39,053
Oct 15, 2026
117.36
121.36
116.85
118.54
118.54
68,624
Oct 14, 2026
112.82
115.55
112.05
115.41
115.41
107,226
Oct 13, 2026
113.30
114.83
113.00
113.25
113.25
23,818
Oct 12, 2026
111.48
112.86
111.32
112.74
112.74
32,174
Oct 9, 2026
110.12
111.52
109.31
111.21
111.21
18,380
Oct 8, 2026
108.33
111.12
108.00
110.72
110.72
22,598
Oct 7, 2026
107.25
108.80
107.08
108.15
108.15
40,379
Oct 6, 2026
104.73
104.73
104.73
104.73
104.73
-
Oct 5, 2026
104.00
107.59
103.40
104.73
104.73
29,183
Oct 2, 2026
104.69
105.30
103.82
104.16
104.16
15,107
Oct 1, 2026
104.15
105.02
103.60
105.02
105.02
32,810
Sep 30, 2026
106.60
107.32
105.08
105.10
105.10
26,314
Sep 29, 2026
108.30
108.79
105.35
106.45
106.45
34,542
Sep 28, 2026
108.48
109.39
107.28
108.73
108.73
13,287
Sep 25, 2026
107.28
108.00
106.41
107.91
107.91
13,617
Sep 24, 2026
110.25
110.25
110.25
110.25
110.25
-
Sep 23, 2026
110.17
111.23
109.47
110.25
110.25
35,033
Sep 22, 2026
108.05
109.99
107.36
109.62
109.62
22,801
Sep 21, 2026
106.52
107.76
105.75
107.39
107.39
16,808
Sep 18, 2026
106.60
107.72
106.20
107.08
107.08
22,842
Sep 17, 2026
107.30
108.20
106.11
106.73
106.73
18,342
Sep 16, 2026
108.21
108.65
107.56
108.43
108.43
9,633
Sep 15, 2026
108.60
109.35
108.24
108.86
108.86
15,803
Sep 14, 2026
107.60
109.64
107.29
109.47
109.47
40,206
Sep 11, 2026
105.98
107.03
103.65
106.94
106.94
20,412
Sep 10, 2026
106.19
107.15
105.76
105.98
105.98
13,664
Sep 9, 2026
106.04
106.04
106.04
106.04
106.04
-
Sep 8, 2026
106.82
108.00
105.68
106.04
106.04
27,324
Sep 7, 2026
106.68
106.68
106.68
106.68
106.68
-
Sep 4, 2026
106.68
106.68
106.68
106.68
106.68
-
Sep 3, 2026
106.68
106.68
106.68
106.68
106.68
-
Sep 2, 2026
106.04
106.71
105.46
106.68
106.68
16,965
Sep 1, 2026
104.94
106.64
104.55
106.10
106.10
34,560
Aug 28, 2026
103.19
103.83
102.50
102.96
102.96
30,658
Aug 27, 2026
104.49
104.49
104.49
104.49
104.49
-
Aug 26, 2026
105.38
106.07
104.10
104.49
104.49
26,237
Aug 25, 2026
106.24
109.59
104.42
105.62
105.62
36,734
Aug 24, 2026
103.08
103.08
103.08
103.08
103.08
-
Aug 21, 2026
0.2475
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
102.70
104.28
102.47
103.08
103.08
116,938
Aug 20, 2026
115.68
115.68
115.68
115.68
115.43
-
Aug 19, 2026
115.68
115.68
115.68
115.68
115.43
-
Aug 18, 2026
114.33
116.40
114.30
115.68
115.43
27,028
Aug 17, 2026
114.82
115.31
113.85
114.18
113.94
16,293
Aug 14, 2026
115.90
116.45
114.64
115.33
115.08
10,809
Aug 13, 2026
116.50
116.97
114.81
115.05
114.80
23,523
Aug 12, 2026
112.52
112.52
112.52
112.52
112.28
-
Aug 11, 2026
112.50
113.88
112.15
112.52
112.28
462,107
Aug 10, 2026
111.88
112.03
110.76
112.00
111.76
9,843
Aug 7, 2026
111.64
111.64
111.64
111.64
111.40
-
Aug 6, 2026
112.85
114.54
111.05
111.64
111.40
25,647
Aug 5, 2026
111.90
113.16
111.47
111.78
111.54
20,611
Aug 4, 2026
110.30
110.94
108.58
110.89
110.65
72,713
Aug 3, 2026
111.20
113.30
110.15
110.45
110.21
22,855
Jul 31, 2026
111.14
111.91
109.89
111.67
111.43
20,958
Jul 30, 2026
113.57
113.57
113.57
113.57
113.33
-
Jul 29, 2026
113.57
113.57
113.57
113.57
113.33
-
Jul 28, 2026
112.40
116.03
108.02
113.57
113.33
38,291
Jul 27, 2026
110.16
112.49
109.00
111.54
111.30
44,665
Jul 24, 2026
108.90
109.30
107.75
109.20
108.97
7,157
Jul 23, 2026
109.60
109.66
106.79
107.90
107.67
29,993
Jul 22, 2026
110.58
110.75
108.72
109.18
108.95
41,474
Jul 21, 2026
112.05
112.26
109.89
110.53
110.29
23,186
Jul 20, 2026
114.32
114.72
112.14
112.35
112.11
19,346
Jul 17, 2026
116.80
118.10
113.59
114.37
114.13
30,201
Jul 16, 2026
112.60
115.56
112.60
115.44
115.19
24,404
Jul 15, 2026
114.00
116.24
113.00
113.85
113.61
9,180
Jul 14, 2026
114.50
115.97
113.52
114.13
113.89
11,008
Jul 13, 2026
114.52
115.52
113.90
114.78
114.53
13,258
Jul 10, 2026
112.08
114.00
111.55
113.69
113.45
12,054
Jul 9, 2026
111.61
111.61
111.61
111.61
111.37
-
Jul 8, 2026
111.61
111.61
111.61
111.61
111.37
-
Jul 7, 2026
111.18
113.46
111.00
111.61
111.37
18,476
Jul 6, 2026
111.86
112.40
109.38
110.49
110.25
30,813
Jul 3, 2026
111.77
111.77
111.77
111.77
111.53
-
Jul 2, 2026
109.13
112.44
108.55
111.77
111.53
58,434
Jul 1, 2026
113.40
113.90
107.24
108.07
107.84
86,725
Jun 30, 2026
114.60
115.14
113.22
113.80
113.56
33,981
Jun 29, 2026
115.50
116.80
114.25
114.37
114.13
24,784
Jun 26, 2026
116.50
117.88
115.78
116.89
116.64
658,857
Jun 25, 2026
117.89
119.42
115.41
116.04
115.79
13,753
Jun 24, 2026
118.80
120.40
118.35
119.34
119.08
107,094
Jun 23, 2026
118.11
120.25
117.56
119.62
119.36
28,738
Jun 22, 2026
117.30
118.40
114.00
117.47
117.22
23,658
Jun 19, 2026
117.83
117.83
117.83
117.83
117.58
-
Jun 18, 2026
117.83
117.83
117.83
117.83
117.58
-
Jun 17, 2026
120.83
121.30
117.61
117.83
117.58
12,186
Jun 16, 2026
120.58
122.93
119.88
120.81
120.55
23,834
Jun 15, 2026
120.36
120.66
118.57
119.14
118.89
10,990
Jun 12, 2026
120.23
120.80
119.69
120.79
120.53
3,774
Jun 11, 2026
120.50
121.82
119.45
120.87
120.61
35,036
Jun 10, 2026
119.45
120.17
117.53
119.80
119.54
34,380
Jun 9, 2026
119.44
120.70
118.00
118.59
118.34
27,903
Jun 8, 2026
119.00
120.10
117.31
119.89
119.63
38,402
Jun 5, 2026
117.77
120.86
116.53
120.57
120.31
78,619
Jun 4, 2026
118.36
120.40
117.34
117.42
117.17
38,935
Jun 3, 2026
113.15
117.29
112.14
116.96
116.71
54,327
Jun 2, 2026
114.42
114.95
112.87
113.20
112.96
35,867
Jun 1, 2026
115.73
116.12
113.57
113.91
113.67
31,363
May 29, 2026
118.50
119.10
114.73
115.54
115.29
73,855
May 28, 2026
119.25
119.37
117.33
118.27
118.02
53,079
May 27, 2026
118.72
119.41
118.00
118.81
118.56
24,039
May 26, 2026
120.02
120.02
120.02
120.02
119.76
-
May 22, 2026
121.89
122.46
118.91
120.02
119.76
42,444
May 21, 2026
131.59
131.59
131.59
131.59
131.31
-
May 20, 2026
134.00
134.55
130.89
131.59
131.31
25,175
May 19, 2026
133.59
135.16
131.17
134.17
133.88
17,848
May 18, 2026
131.14
131.14
131.14
131.14
130.86
-
May 15, 2026
133.63
134.25
130.82
131.14
130.86
15,616
May 14, 2026
130.65
130.65
130.65
130.65
130.37
-
May 13, 2026
129.72
132.51
128.86
130.65
130.37
48,049
May 12, 2026
128.50
131.10
126.31
130.04
129.76
21,312
May 11, 2026
130.15
130.88
126.51
126.99
126.72
15,596
May 8, 2026
0.2475
Dividend
Dividends on any given ex-date include regular and any special dividends
May 8, 2026
130.23
131.42
129.70
130.99
130.71
17,030
May 7, 2026
130.00
130.51
128.68
129.96
129.43
29,707
May 6, 2026
130.46
131.14
129.04
130.59
130.06
17,228
May 5, 2026
130.33
131.73
129.26
131.46
130.93
14,312
May 1, 2026
131.72
133.38
129.19
131.38
130.85
16,492
Apr 30, 2026
127.08
131.92
126.34
131.82
131.29
17,216
Apr 29, 2026
127.31
128.05
125.91
127.67
127.15
13,443
Apr 28, 2026
127.76
130.00
126.88
127.00
126.49
11,475
Apr 27, 2026
130.07
130.07
130.07
130.07
129.54
-
Apr 24, 2026
131.45
132.17
129.73
130.07
129.54
8,981
Apr 23, 2026
129.80
132.35
129.20
132.11
131.58
20,772
Apr 22, 2026
129.63
130.42
128.83
129.81
129.29
44,281
Apr 21, 2026
128.11
129.70
127.48
129.48
128.96
19,391
Apr 20, 2026
127.50
129.48
126.50
128.20
127.68
22,605
Apr 17, 2026
124.74
124.74
124.74
124.74
124.24
-
Apr 16, 2026
124.60
125.93
124.00
124.74
124.24
23,881
Apr 15, 2026
124.61
124.61
124.61
124.61
124.11
-
Apr 14, 2026
124.61
124.61
124.61
124.61
124.11
-
Apr 13, 2026
126.79
126.90
124.35
124.61
124.11
13,486
Apr 10, 2026
128.95
130.00
126.41
126.49
125.98
28,371
Apr 9, 2026
127.02
129.68
125.59
129.38
128.86
33,554
Apr 8, 2026
124.59
126.60
121.39
126.60
126.09
34,551
Apr 7, 2026
126.50
127.57
122.55
122.92
122.42
15,881
Apr 2, 2026
124.60
125.90
123.63
125.20
124.69
52,401
Apr 1, 2026
124.16
125.09
123.13
124.77
124.27
18,895
Mar 31, 2026
124.12
125.25
122.88
124.04
123.54
14,862
Mar 30, 2026
122.95
125.26
122.22
123.97
123.47
19,277
Mar 27, 2026
123.42
124.23
121.00
123.20
122.70
11,944
Mar 26, 2026
123.50
124.00
121.58
122.21
121.72
121,041
Mar 25, 2026
123.20
123.48
121.42
123.29
122.79
9,844
Mar 24, 2026
122.91
124.10
119.92
122.32
121.83
34,830
Mar 23, 2026
118.79
121.99
118.00
120.71
120.22
53,365
Mar 20, 2026
0.2475
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 20, 2026
120.89
122.00
118.48
120.22
119.73
20,447
Mar 19, 2026
122.01
123.02
119.30
121.25
120.51
15,559
Mar 18, 2026
125.27
126.00
122.14
122.60
121.86
11,133
Mar 17, 2026
125.28
127.11
125.01
125.14
124.38
11,231
Mar 16, 2026
126.41
127.00
124.84
125.27
124.51
11,917
Mar 13, 2026
124.97
126.68
124.77
126.56
125.79
10,810
Mar 12, 2026
123.25
125.25
122.02
125.05
124.29
12,072
Mar 11, 2026
124.01
125.98
123.17
123.23
122.48
24,587
Mar 10, 2026
124.34
126.10
123.40
125.40
124.64
12,517
Mar 9, 2026
123.50
124.20
121.66
123.74
122.99
14,664
Mar 6, 2026
123.16
124.18
121.61
123.08
122.33
12,874
Mar 5, 2026
127.00
127.88
121.65
122.30
121.56
23,046
Mar 4, 2026
127.96
128.19
126.23
127.39
126.62
9,149
Mar 3, 2026
126.65
127.97
125.01
127.88
127.10
24,564
Mar 2, 2026
126.95
128.76
123.89
127.79
127.01
20,163
Feb 27, 2026
123.91
127.99
123.75
127.97
127.19
21,481
Feb 26, 2026
125.54
127.34
124.24
124.74
123.98
23,427
Feb 25, 2026
126.67
127.36
125.42
126.03
125.26
11,914
Feb 24, 2026
126.77
126.77
126.77
126.77
126.00
-
Feb 23, 2026
122.68
126.80
122.04
126.77
126.00
45,563
Feb 20, 2026
125.04
125.19
121.07
122.23
121.49
59,353
Feb 19, 2026
126.09
130.09
121.80
125.85
125.09
119,003
Feb 18, 2026
128.85
130.00
126.15
126.19
125.42
52,603
Feb 17, 2026
134.38
134.75
128.17
129.52
128.73
28,637
Feb 16, 2026
134.54
134.54
134.54
134.54
133.72
-
Feb 13, 2026
134.58
134.64
134.28
134.54
133.72
206
Feb 12, 2026
129.34
133.85
128.50
133.32
132.51
23,191
Feb 11, 2026
126.84
129.74
126.39
128.96
128.18
9,218
Feb 10, 2026
129.10
129.40
126.82
127.03
126.26
10,381
Feb 9, 2026
130.95
131.80
128.10
131.08
130.28
22,904
Feb 6, 2026
126.70
130.57
126.00
130.33
129.54
20,857
Feb 5, 2026
128.29
129.59
126.81
127.22
126.45
30,461
Feb 4, 2026
128.12
129.37
127.11
128.47
127.69
36,807
Feb 3, 2026
123.51
128.18
123.24
126.66
125.89
23,169
Feb 2, 2026
118.52
123.79
118.37
123.61
122.86
16,959
Jan 30, 2026
116.81
118.86
115.71
118.03
117.31
14,644
Jan 29, 2026
116.21
118.77
115.79
117.37
116.66
21,656
Jan 28, 2026
116.38
117.45
116.00
116.30
115.59
6,585
Jan 27, 2026
117.70
118.75
115.49
116.56
115.85
44,120
Jan 26, 2026
117.70
118.76
117.00
118.24
117.52
7,632
Jan 23, 2026
118.15
118.61
117.21
117.88
117.16
4,717
Jan 22, 2026
119.21
119.65
118.03
118.44
117.72
12,301
Jan 21, 2026
118.61
119.58
117.57
118.97
118.25
16,650
Jan 20, 2026
118.93
121.60
117.61
118.00
117.28
25,794
Jan 19, 2026
117.72
117.72
117.72
117.72
117.01
-
Jan 16, 2026
119.44
120.00
117.72
117.72
117.01
12,461
Jan 15, 2026
119.71
121.20
119.00
119.56
118.83
10,353
Jan 14, 2026
120.30
120.30
120.30
120.30
119.57
-
Jan 13, 2026
118.05
120.36
117.66
120.30
119.57
18,582
Jan 12, 2026
116.52
119.50
116.21
118.62
117.90
170,429
Jan 9, 2026
113.07
115.17
112.25
114.87
114.17
19,988
Jan 8, 2026
110.71
113.44
109.81
111.90
111.22
22,130
Jan 7, 2026
114.60
114.83
112.10
112.24
111.56
61,645
Jan 6, 2026
112.80
114.68
112.00
114.26
113.56
105,407
Jan 5, 2026
112.50
113.72
111.80
112.54
111.86
22,011
Jan 2, 2026
111.61
112.76
111.28
111.59
110.91
14,963
Dec 31, 2025
111.85
113.11
111.36
111.73
111.05
5,536
Dec 30, 2025
112.59
112.70
111.88
112.13
111.45
10,390
Dec 29, 2025
111.43
112.62
111.32
112.29
111.61
4,458
Dec 24, 2025
111.00
112.40
110.55
111.54
110.86
6,971
Dec 23, 2025
112.46
112.76
111.19
111.96
111.28
9,787
Dec 22, 2025
114.27
115.00
112.25
112.34
111.66
22,486
Dec 19, 2025
114.62
115.95
113.61
114.02
113.33
8,200
Dec 18, 2025
115.53
117.05
114.74
116.20
115.49
8,854
Dec 17, 2025
115.42
116.37
114.97
115.96
115.26
8,194
Dec 16, 2025
116.48
117.61
114.75
115.86
115.16
69,532
Dec 15, 2025
116.79
117.43
115.67
116.43
115.72
50,298
Dec 12, 2025
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
115.51
116.45
115.02
115.98
115.27
46,642
Dec 11, 2025
112.85
115.37
112.00
115.29
114.36
7,079
Dec 10, 2025
115.39
116.13
113.64
113.64
112.72
11,027
Dec 9, 2025
113.60
115.12
112.88
114.59
113.66
9,858
Dec 8, 2025
115.16
115.35
112.35
112.98
112.06
43,914
Dec 5, 2025
114.75
116.26
114.30
115.40
114.47
18,778
Dec 4, 2025
114.10
114.70
113.21
114.46
113.53
12,453
Dec 3, 2025
112.58
114.38
111.80
114.38
113.45
63,202
Dec 2, 2025
110.95
111.90
110.79
111.72
110.82
47,719
Dec 1, 2025
110.54
111.59
110.26
111.42
110.51
24,457
Nov 28, 2025
109.52
110.65
109.05
110.25
109.36
31,059
Nov 27, 2025
109.30
109.30
109.30
109.30
108.41
-
Nov 26, 2025
107.09
109.58
106.62
109.30
108.41
25,297
Nov 25, 2025
104.22
106.80
104.04
106.61
105.75
20,895
Nov 24, 2025
105.57
106.45
104.75
105.09
104.24
14,330
Nov 21, 2025
106.70
108.14
104.78
105.37
104.52
68,937
Nov 20, 2025
101.75
107.71
97.87
106.61
105.75
84,999
Nov 19, 2025
101.67
102.00
99.70
100.19
99.38
26,019
Nov 18, 2025
102.76
103.33
101.78
102.40
101.57
13,316
Nov 17, 2025
102.60
103.25
102.00
102.65
101.82
11,371
Nov 14, 2025
102.41
102.41
102.41
102.41
101.58
-
Nov 13, 2025
103.51
103.93
102.08
102.41
101.58
16,015
Nov 12, 2025
103.46
103.76
102.67
103.19
102.35
9,540
Nov 11, 2025
102.39
103.70
101.78
103.38
102.54
12,093
Nov 10, 2025
102.60
102.84
101.69
102.11
101.29
6,659
Nov 7, 2025
101.79
102.91
101.50
102.70
101.87
13,849
Nov 6, 2025
101.50
102.10
100.03
101.60
100.78
18,006
Nov 5, 2025
102.31
102.66
100.97
102.23
101.40
11,279
Nov 4, 2025
101.41
102.53
100.40
102.26
101.43
10,415
Nov 3, 2025
101.41
101.55
100.40
100.54
99.73
13,506
