WMT Stock Prices

Data as of Oct 28, 2026

Last

118.77

Change

-0.55

Open

118.43

Previous

119.32

High

119.28

Low

118.11

Bid

-

Ask

-

Volume

14,122,272

Trades

-

Dividend

0.51

Yield

2.31%

Ex-Div

Dec 7, 2017

Impl Vol

0.268

Hist Vol

0.258

Opt Volume

38,729

Open Int

1,247,903

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	118.43	119.28	118.11	118.77	-0.55	14,122,272	38,729	0.268	0.258
Oct 27, 2026	119.66	120.06	118.76	119.32	-0.97	15,643,540	56,905	0.293	0.258
Oct 26, 2026	119.65	121.77	119.56	120.29	+0.40	14,711,834	82,308	0.284	0.258
Oct 23, 2026	121.58	122.40	119.12	119.89	-1.23	18,079,734	127,173	0.261	0.258
Oct 22, 2026	119.44	121.18	117.83	121.12	+3.32	26,991,097	179,965	0.268	0.258
Oct 21, 2026	116.90	118.16	116.63	117.80	-0.05	17,114,359	57,221	0.250	0.257
Oct 20, 2026	120.41	120.50	117.47	117.85	-0.85	21,763,356	86,913	0.240	0.257
Oct 19, 2026	118.41	119.28	118.05	118.70	-0.11	16,168,652	285,481	0.305	0.257
Oct 16, 2026	118.07	119.48	118.07	118.81	+0.94	20,335,567	156,515	0.250	0.257
Oct 15, 2026	120.00	121.38	117.75	117.87	+1.71	31,918,991	245,423	0.246	0.258
Oct 14, 2026	113.74	116.24	113.38	116.16	+3.88	25,696,140	159,464	0.267	0.259
Oct 13, 2026	114.21	114.83	112.21	112.28	-0.80	17,198,927	318,441	0.229	0.261
Oct 12, 2026	111.50	113.14	111.31	113.08	+1.73	13,680,398	93,703	0.251	0.261
Oct 9, 2026	110.00	111.51	109.93	111.35	+0.79	11,813,082	107,901	0.223	0.261
Oct 8, 2026	108.60	111.13	108.44	110.56	+2.40	23,327,485	166,522	0.244	0.261
Oct 7, 2026	107.54	108.80	107.40	108.16	+0.96	15,965,349	94,897	0.242	0.260
Oct 6, 2026	104.50	107.55	104.50	107.20	+2.13	21,651,437	354,515	0.237	0.260
Oct 5, 2026	103.84	105.10	103.39	105.07	+0.81	16,100,797	81,264	0.227	0.259
Oct 2, 2026	104.94	105.14	103.81	104.26	+0.00	22,906,729	96,481	0.217	0.259
Oct 1, 2026	104.38	105.10	103.59	104.26	+0.34	19,629,334	92,395	0.235	0.259
Sep 30, 2026	106.97	107.03	103.92	103.92	-2.88	27,530,289	137,211	0.253	0.259
Sep 29, 2026	107.75	107.90	105.35	106.80	-1.93	24,547,939	118,126	0.247	0.257
Sep 28, 2026	107.90	109.42	107.27	108.73	+0.75	16,770,552	79,886	0.255	0.257
Sep 25, 2026	107.08	108.15	106.45	107.98	+0.39	18,716,847	101,566	0.222	0.256
Sep 24, 2026	111.17	111.17	107.51	107.59	-2.94	24,589,880	114,087	0.235	0.256
Sep 23, 2026	110.22	111.23	109.49	110.53	+0.41	20,173,235	127,912	0.242	0.255
Sep 22, 2026	108.12	110.19	107.61	110.12	+2.68	19,318,302	146,138	0.243	0.255
Sep 21, 2026	106.16	107.76	106.08	107.44	+0.71	22,578,282	82,102	0.247	0.254
Sep 18, 2026	106.24	107.72	106.17	106.73	-0.06	42,944,800	104,005	0.244	0.254
Sep 17, 2026	107.80	107.80	106.15	106.79	-0.71	18,878,678	129,487	0.230	0.254
Sep 16, 2026	108.32	108.68	107.45	107.50	-0.59	15,091,880	71,956	0.236	0.254
Sep 15, 2026	108.61	109.24	107.86	108.09	-0.99	18,646,420	66,021	0.242	0.254
Sep 14, 2026	108.08	109.74	108.00	109.08	+1.89	22,997,445	139,100	0.281	0.254
Sep 11, 2026	106.20	107.21	105.72	107.19	+1.45	11,690,304	149,797	0.213	0.253
Sep 10, 2026	106.17	107.16	105.59	105.73	-0.10	16,368,739	175,803	0.232	0.254
Sep 9, 2026	105.69	106.15	105.16	105.83	-0.22	15,308,600	71,009	0.239	0.255
Sep 8, 2026	106.78	106.90	105.66	106.05	+0.00	21,405,045	90,244	0.250	0.255
Sep 4, 2026	108.20	109.23	106.93	107.14	-1.28	19,082,399	139,671	0.198	0.255
Sep 3, 2026	106.42	109.35	106.02	108.42	+2.33	25,336,194	291,126	0.222	0.255
Sep 2, 2026	105.97	106.78	105.46	106.09	+0.17	17,982,798	162,596	0.217	0.255
Sep 1, 2026	105.11	106.64	104.66	105.92	+1.05	21,968,720	150,642	0.236	0.255
Aug 31, 2026	103.08	104.99	102.84	104.87	+1.78	33,725,187	151,064	0.235	0.255
Aug 28, 2026	103.09	103.40	102.50	103.09	+0.46	19,110,055	167,959	0.205	0.255
Aug 27, 2026	103.61	103.75	102.27	102.63	-1.71	29,250,969	228,799	0.219	0.254
Aug 26, 2026	105.51	106.09	104.08	104.34	-1.04	27,975,320	155,805	0.236	0.254
Aug 25, 2026	105.58	106.07	104.40	105.38	-1.11	26,488,833	189,527	0.231	0.254
Aug 24, 2026	104.14	106.60	104.00	106.49	+2.79	33,448,396	322,394	0.259	0.254
Aug 21, 2026	103.69	104.28	102.15	103.70	-0.14	44,269,668	400,057	0.226	0.252
Aug 20, 2026	106.38	107.00	102.85	103.84	-10.46	83,147,094	624,356	0.233	0.257
Aug 19, 2026	115.19	116.87	113.99	114.30	-0.90	33,989,911	316,311	0.377	0.238
Aug 18, 2026	116.30	116.31	114.48	115.20	+0.87	20,629,162	82,271	0.361	0.238
Aug 17, 2026	114.33	115.18	113.92	114.33	-0.94	18,097,607	76,886	0.490	0.238
Aug 14, 2026	115.66	116.45	114.64	115.27	-0.45	14,074,139	97,139	0.350	0.238
Aug 13, 2026	116.17	116.32	114.81	115.72	-0.29	16,790,986	77,279	0.392	0.238
Aug 12, 2026	112.37	116.05	112.28	116.01	+2.75	21,962,330	114,800	0.377	0.239
Aug 11, 2026	112.44	113.34	112.19	113.26	+0.60	16,831,209	58,928	0.364	0.238
Aug 10, 2026	111.08	112.70	110.76	112.66	+0.81	19,065,300	69,794	0.294	0.238
Aug 7, 2026	110.61	112.29	110.50	111.85	-0.22	18,722,245	87,244	0.263	0.238
Aug 6, 2026	114.07	114.56	111.04	112.07	-0.27	21,523,918	76,110	0.297	0.238
Aug 5, 2026	112.45	113.16	111.36	112.34	+0.79	19,480,659	133,978	0.309	0.241
Aug 4, 2026	109.01	111.68	108.56	111.55	+0.84	29,170,064	106,905	0.314	0.241
Aug 3, 2026	113.10	113.29	110.16	110.71	-0.49	23,789,188	86,749	0.293	0.241
Jul 31, 2026	110.52	111.91	109.89	111.20	+0.10	22,646,001	88,915	0.274	0.241
Jul 30, 2026	111.61	113.03	110.44	111.10	-3.12	28,223,547	92,586	0.279	0.241
Jul 29, 2026	113.23	114.69	112.45	114.22	+1.12	23,249,312	63,738	0.291	0.240
Jul 28, 2026	113.96	116.03	112.84	113.10	+1.36	24,746,590	111,142	0.284	0.240

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 7, 2017	Jan 2, 2018	0.51	2.04	2.31%
Aug 9, 2017	Sep 5, 2017	0.51	2.04	2.70%
Aug 10, 2016	Sep 6, 2016	0.50	2.00	2.56%
Aug 5, 2015	Sep 8, 2015	0.49	1.96	2.56%
Dec 3, 2014	Jan 5, 2015	0.48	1.92	2.45%
Mar 7, 2014	Apr 1, 2014	0.48	1.92	2.39%
Dec 4, 2013	Jan 2, 2014	0.47	1.88	2.34%
Dec 5, 2012	Dec 27, 2012	0.40	1.59	2.20%
Dec 7, 2011	Jan 3, 2012	0.37	1.46	2.40%
Dec 8, 2010	Jan 3, 2011	0.30	1.21	2.20%
Mar 11, 2009	Apr 6, 2009	0.27	1.09	2.04%
Dec 11, 2008	Jan 2, 2009	0.24	0.95	1.72%

Split History

Split Date	Factor	Announced
No splits on record.