Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	32.880	33.260	32.810	33.010	32.427	16,995
2024-08-21	32.760	32.960	32.590	32.860	32.280	20,779
2024-08-20	32.200	32.640	32.200	32.560	31.985	13,365
2024-08-19	32.200	32.290	32.100	32.200	31.632	27,132
2024-08-16	31.790	32.110	31.700	32.080	31.514	21,867
2024-08-15	32.290	32.450	31.830	31.910	31.260	93,014
2024-08-14	29.700	30.020	29.650	30.020	29.408	32,120
2024-08-13	30.030	30.030	29.390	29.800	29.193	27,764
2024-08-12	29.950	30.220	29.790	30.050	29.437	30,857
2024-08-09	29.680	29.770	29.490	29.700	29.095	8,772
2024-08-08	29.160	29.630	29.160	29.560	28.957	7,438
2024-08-07	29.540	29.660	29.190	29.200	28.605	19,698
2024-08-06	29.600	29.970	29.590	29.590	28.987	9,390
2024-08-02	30.540	30.700	29.670	29.900	29.291	47,273
2024-08-01	30.010	30.500	29.970	30.500	29.878	24,598
2024-07-31	30.250	30.260	29.890	30.000	29.388	23,878
2024-07-30	30.410	30.470	30.140	30.250	29.633	11,335
2024-07-29	30.300	30.430	30.230	30.430	29.810	4,724
2024-07-26	30.640	30.660	30.190	30.390	29.771	16,961
2024-07-25	30.930	30.930	30.630	30.640	30.015	8,963
2024-07-24	30.890	30.940	30.830	30.890	30.260	10,195
2024-07-23	30.840	30.900	30.700	30.900	30.270	17,859
2024-07-22	31.010	31.120	30.770	30.810	30.182	18,475
2024-07-19	31.040	31.160	30.900	30.970	30.339	9,181
2024-07-18	30.790	31.100	30.790	31.000	30.368	21,006
2024-07-17	30.620	31.120	30.620	31.120	30.486	28,506
2024-07-16	30.580	30.710	30.450	30.660	30.035	22,100
2024-07-15	30.260	30.600	30.260	30.460	29.839	13,619
2024-07-12	30.620	30.620	30.290	30.300	29.682	10,640
2024-07-11	30.750	30.750	30.320	30.600	29.976	15,330
2024-07-10	30.750	30.860	30.520	30.860	30.231	12,426
2024-07-09	30.590	30.730	30.540	30.600	29.976	19,756
2024-07-08	30.610	30.610	30.330	30.490	29.868	16,720
2024-07-05	29.860	30.670	29.830	30.670	30.045	37,232
2024-07-04	30.190	30.200	29.800	30.170	29.555	7,270
2024-07-03	29.740	30.080	29.630	30.060	29.447	14,192
2024-07-02	29.570	29.800	29.480	29.800	29.193	8,324
2024-06-28	29.750	29.750	29.490	29.610	29.006	7,826
2024-06-27	29.840	29.970	29.650	29.690	29.085	25,479
2024-06-26	29.480	30.000	29.480	29.940	29.330	13,609
2024-06-25	29.520	29.540	29.160	29.540	28.938	33,260
2024-06-24	29.810	30.210	29.770	30.160	29.545	16,477
2024-06-21	29.900	29.970	29.720	29.720	29.114	28,793
2024-06-20	29.790	29.820	29.570	29.810	29.202	38,555
2024-06-19	29.680	29.810	29.270	29.790	29.183	10,723
2024-06-18	29.510	29.680	29.470	29.570	28.967	29,613
2024-06-17	29.340	29.490	29.160	29.470	28.869	31,683
2024-06-14	29.210	29.390	29.100	29.390	28.791	31,980
2024-06-13	29.050	29.250	28.890	29.250	28.654	25,446
2024-06-12	29.410	29.410	28.900	29.050	28.458	24,519
2024-06-11	29.360	29.360	29.080	29.220	28.624	23,847
2024-06-10	29.500	29.500	29.060	29.310	28.713	31,660
2024-06-07	29.510	29.570	28.760	28.870	28.282	35,491
2024-06-06	29.430	29.510	29.300	29.410	28.811	23,096
2024-06-05	29.220	29.420	29.070	29.420	28.820	14,951
2024-06-04	28.950	29.180	28.850	29.180	28.585	32,359
2024-06-03	28.800	28.840	28.590	28.840	28.252	16,690
2024-05-31	28.400	28.810	28.120	28.810	28.223	9,165
2024-05-30	28.480	28.510	28.390	28.460	27.880	9,013
2024-05-29	28.470	28.550	28.400	28.460	27.880	14,228

← NewerPage 10 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1035 USD
2026-05-08	0.1047 USD
2026-03-20	0.1053 USD
2025-12-12	0.0988 USD
2025-08-15	0.0997 USD
2025-05-09	0.0995 USD
2025-03-21	0.1002 USD
2024-12-13	0.0911 USD
2024-08-16	0.0887 USD
2024-05-09	0.0898 USD
2024-03-14	0.0911 USD
2023-12-07	0.0814 USD
2023-08-10	0.0842 USD
2023-05-04	0.0839 USD
2022-12-08	0.0824 USD
2022-08-11	0.0854 USD
2022-05-05	0.0820 USD
2022-03-17	0.0815 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.