BMV · WMT · stock
Walmart Inc. (WMT) stock price history
Every BMV trading session of Walmart Inc. from May 29, 2003 to Sep 29, 2026: 5,897 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
WMT adjusted close, 2003 to 2026
- MX$2,358
- All time high, 2026
- MX$2,358
- 52 week high, MX$1,729 low
- 5,897
- Daily sessions since 2003
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
WMT key facts
- Walmart Inc. (WMT) closed at MX$1,924 on Sep 29, 2026 on BMV.
- WMT's all time high close is MX$2,358, set on May 19, 2026; its all time low close is MX$149.56 on Sep 21, 2005.
- WMT's 52 week range is MX$1,729 to MX$2,358.
- WMT returned +1.9% over the year to Sep 29, 2026 and +100.4% over five years.
- Over ten years WMT returned +311%, +15.2% a year compounded.
- WMT's deepest drawdown was -31.5% from Mar 29, 2004 to Sep 21, 2005.
- DataCedar holds 5,897 daily sessions of WMT history from May 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
WMT price chart, 2003 to 2026
WMT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.9% |
| 3 months | -4.1% |
| 6 months | -13.6% |
| Year to date | -4.4% |
| 1 year | +1.9% |
| 3 years | +102.9% |
| 5 years | +100.4% |
| 10 years | +311.0% |
| Since May 29, 2003 | +994.8% |
| Compound annual growth, 23.3 years | +10.8% |
WMT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$2,358 on May 19, 2026
- All time low close
- MX$149.56 on Sep 21, 2005
- 52 week high
- MX$2,358 on May 19, 2026
- 52 week low
- MX$1,729 on Aug 21, 2026
- Deepest drawdown
- -31.5% from Mar 29, 2004 to Sep 21, 2005, recovered Sep 17, 2008
- Best single session
- +28.1% on Dec 27, 2011
- Worst single session
- -22.0% on Dec 28, 2011
- Volatility, 1 year annualised
- 29.1%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2003
- 10.9×
- Best calendar year
- 2024, +112%
- Worst calendar year
- 2015, -17%
WMT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on May 29, 2003; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$2,017 | MX$2,358 | MX$1,729 | MX$1,924 | -5.1% | 529.2K | 187 |
| 2025 | MX$1,886 | MX$2,162 | MX$1,664 | MX$2,027 | +7.6% | 1.2M | 251 |
| 2024 | MX$898.62 | MX$1,948 | MX$876.33 | MX$1,883 | +112.0% | 460.1K | 251 |
| 2023 | MX$919.81 | MX$994.13 | MX$824.04 | MX$888.31 | -3.4% | 581.2K | 251 |
| 2022 | MX$985.96 | MX$1,080 | MX$780.16 | MX$919.81 | -7.3% | 1.2M | 252 |
| 2021 | MX$957.74 | MX$1,076 | MX$880.06 | MX$991.87 | +4.5% | 3.6M | 253 |
| 2020 | MX$749.55 | MX$1,088 | MX$683.48 | MX$949.60 | +26.6% | 2.9M | 252 |
| 2019 | MX$606.39 | MX$807.05 | MX$591.30 | MX$749.84 | +23.7% | 1.2M | 251 |
| 2018 | MX$645.53 | MX$712.42 | MX$510.45 | MX$606.39 | -6.1% | 3.1M | 251 |
| 2017 | MX$476.94 | MX$656.10 | MX$434.89 | MX$645.53 | +35.6% | 1.9M | 251 |
| 2016 | MX$348.05 | MX$495.71 | MX$347.58 | MX$475.98 | +36.2% | 632.9K | 252 |
| 2015 | MX$419.57 | MX$444.85 | MX$312.03 | MX$349.50 | -17.1% | 3.4M | 251 |
| 2014 | MX$337.69 | MX$421.45 | MX$314.40 | MX$421.45 | +24.8% | 1.3M | 251 |
| 2013 | MX$289.69 | MX$348.64 | MX$282.31 | MX$337.69 | +17.5% | 2.3M | 249 |
| 2012 | MX$214.80 | MX$326.18 | MX$214.80 | MX$287.34 | +33.8% | 591.4K | 248 |
| 2011 | MX$218.93 | MX$275.24 | MX$196.34 | MX$214.80 | -0.8% | 2.7M | 252 |
| 2010 | MX$227.89 | MX$229.88 | MX$204.25 | MX$216.55 | -6.7% | 2.8M | 249 |
| 2009 | MX$258.00 | MX$258.00 | MX$206.82 | MX$232.07 | -4.4% | 2.7M | 252 |
| 2008 | MX$165.62 | MX$245.50 | MX$162.53 | MX$242.73 | +43.1% | 1.2M | 253 |
| 2007 | MX$161.44 | MX$185.41 | MX$151.22 | MX$169.63 | +4.4% | 1.8M | 253 |
| 2006 | MX$163.73 | MX$181.36 | MX$150.28 | MX$162.44 | -0.8% | 3.9M | 260 |
| 2005 | MX$194.62 | MX$202.14 | MX$147.42 | MX$163.73 | -15.0% | 2.1M | 260 |
| 2004 | MX$210.68 | MX$218.40 | MX$187.74 | MX$192.52 | -8.6% | 1.9M | 262 |
| 2003 | MX$175.67 | MX$217.10 | MX$173.86 | MX$210.68 | n/a | 357.7K | 155 |
WMT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$1,924 | +7.9% |
| August 2026 | MX$1,784 | -7.7% |
| July 2026 | MX$1,933 | -2.7% |
| June 2026 | MX$1,986 | -1.9% |
| May 2026 | MX$2,024 | -12.4% |
| April 2026 | MX$2,310 | +3.7% |
| March 2026 | MX$2,229 | +1.2% |
| February 2026 | MX$2,203 | +6.0% |
| January 2026 | MX$2,079 | +2.6% |
| December 2025 | MX$2,027 | -0.0% |
| November 2025 | MX$2,028 | +7.6% |
| October 2025 | MX$1,885 | -0.7% |
About the WMT data
Daily bars. 5,897 sessions from May 29, 2003 to Sep 29, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/WMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
WMT share price history
