BMV · WMT · stock

Walmart Inc. (WMT) stock price history

Every BMV trading session of Walmart Inc. from May 29, 2003 to Nov 12, 2026: 5,869 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.

Get WMT data, free keyYear by year table

WMT adjusted close, 2003 to 2026

WMTWalmart Inc.
MX$2,346+23.9% over one year
20052010201520202025
MX$2,417
All time high, 2026
MX$2,460
52 week high, MX$1,729 low
5,869
Daily sessions since 2003

Last updated Nov 12, 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$2,346 on Nov 12, 2026 on BMV.
  • WMT's all time high close is MX$2,417, set on Nov 4, 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$2,460.
  • WMT returned +23.9% over the year to Nov 12, 2026 and +133.0% over five years.
  • Over ten years WMT returned +373%, +16.8% a year compounded.
  • WMT's deepest drawdown was -31.5% from Mar 29, 2004 to Sep 21, 2005.
  • DataCedar holds 5,869 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 adjusted close, May 29, 2003 to Nov 12, 2026MX$152.60MX$379.42MX$943.38MX$2,34620052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

WMT returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+13.8%
3 months+18.8%
6 months+4.7%
Year to date+16.6%
1 year+23.9%
3 years+141.3%
5 years+133.0%
10 years+373.2%
Since May 29, 2003+1,235%
Compound annual growth, 23.5 years+11.7%

WMT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$2,417 on Nov 4, 2026
All time low close
MX$149.56 on Sep 21, 2005
52 week high
MX$2,460 on Nov 5, 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
29.4%
Sessions closing higher, 1 year
51%
Growth of 1 since 2003
13.3×
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 Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,017MX$2,460MX$1,729MX$2,346+15.7%590.4K214
2025MX$1,886MX$2,162MX$1,664MX$2,027+7.6%1.2M251
2024MX$898.62MX$1,948MX$876.33MX$1,883+112.0%460.1K251
2023MX$919.81MX$994.13MX$824.04MX$888.31-3.4%581.2K251
2022MX$985.96MX$1,080MX$780.16MX$919.81-7.3%1.2M252
2021MX$957.74MX$1,076MX$880.06MX$991.87+4.5%3.6M253
2020MX$749.55MX$1,088MX$683.48MX$949.60+26.6%2.9M249
2019MX$606.39MX$807.05MX$591.30MX$749.84+23.7%1.2M251
2018MX$645.53MX$712.42MX$510.45MX$606.39-6.1%3M229
2017MX$476.94MX$656.10MX$434.89MX$645.53+35.6%1.8M239
2016MX$348.05MX$495.71MX$347.58MX$475.98+36.2%632.8K244
2015MX$419.57MX$435.36MX$312.03MX$349.50-17.1%3.4M249
2014MX$337.69MX$421.45MX$314.40MX$421.45+24.8%1.3M251
2013MX$289.69MX$348.64MX$282.31MX$337.69+17.5%2.3M249
2012MX$214.80MX$326.18MX$214.80MX$287.34+33.8%591.4K248
2011MX$218.93MX$275.24MX$196.34MX$214.80-0.8%2.7M251
2010MX$227.89MX$229.88MX$204.25MX$216.55-6.7%2.8M248
2009MX$258.00MX$258.00MX$206.82MX$232.07-4.4%2.7M252
2008MX$165.62MX$245.50MX$162.53MX$242.73+43.1%1.2M251
2007MX$161.44MX$185.41MX$151.22MX$169.63+4.4%1.8M252
2006MX$163.73MX$181.36MX$150.28MX$162.44-0.8%3.9M259
2005MX$194.62MX$202.14MX$147.42MX$163.73-15.0%2.1M259
2004MX$210.68MX$218.40MX$187.74MX$192.52-8.6%1.9M262
2003MX$175.67MX$217.10MX$173.86MX$210.68n/a350.3K154

WMT monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$2,346+1.1%
October 2026MX$2,320+22.6%
September 2026MX$1,893+6.1%
August 2026MX$1,784-7.7%
July 2026MX$1,933-2.7%
June 2026MX$1,986-1.9%
May 2026MX$2,024-12.4%
April 2026MX$2,310+3.7%
March 2026MX$2,229+1.2%
February 2026MX$2,203+6.0%
January 2026MX$2,079+2.6%
December 2025MX$2,027-0.0%

About the WMT data

Daily bars. 5,869 sessions from May 29, 2003 to Nov 12, 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 Nov 5, 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/bmv%3AWMT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • WEIRN Weir PLC
  • WFC Wells Fargo & Company
  • WMB The Williams Companies, Inc.
  • WMI Waste Management, Inc.
  • WOOF Petco Health and Wellness Company, Inc.
  • WRBY Warby Parker Inc.
  • WSO Watsco, Inc.
  • WU The Western Union Company

Common questions

WMT share price history

Start with any symbol.

Start free