Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.140	19.620	19.120	19.520	18.716	17,142
2022-09-23	19.700	19.710	19.200	19.320	18.525	14,154
2022-09-22	19.910	19.990	19.780	19.910	19.090	6,780
2022-09-21	20.310	20.390	20.120	20.120	19.292	4,250
2022-09-20	20.040	20.040	19.760	19.850	19.033	4,080
2022-09-19	19.970	20.020	19.770	20.020	19.196	2,684
2022-09-16	19.540	19.960	19.540	19.890	19.071	4,850
2022-09-15	19.990	19.990	19.780	19.860	19.042	7,330
2022-09-14	20.230	20.230	19.970	20.090	19.263	3,126
2022-09-13	20.330	20.440	20.180	20.180	19.349	4,553
2022-09-12	20.470	20.580	20.470	20.530	19.685	5,009
2022-09-09	20.260	20.440	20.260	20.410	19.570	6,530
2022-09-08	20.170	20.330	20.150	20.330	19.493	24,345
2022-09-07	19.700	20.250	19.700	20.250	19.416	11,398
2022-09-06	19.650	19.770	19.550	19.760	18.947	6,044
2022-09-02	20.140	20.180	19.730	19.800	18.985	13,187
2022-09-01	19.980	20.120	19.870	20.010	19.186	10,275
2022-08-31	19.660	19.860	19.660	19.690	18.879	2,998
2022-08-30	19.780	19.780	19.650	19.720	18.908	6,492
2022-08-29	19.630	19.900	19.560	19.870	19.052	3,510
2022-08-26	20.160	20.160	19.620	19.630	18.822	11,608
2022-08-25	20.060	20.250	20.060	20.250	19.416	6,396
2022-08-24	20.050	20.140	19.960	20.140	19.311	8,875
2022-08-23	19.950	20.040	19.950	20.010	19.186	3,196
2022-08-22	20.390	20.390	20.000	20.000	19.177	7,934
2022-08-19	20.450	20.600	20.400	20.440	19.599	18,455
2022-08-18	20.740	20.820	20.610	20.690	19.838	8,631
2022-08-17	20.700	21.250	20.690	20.800	19.944	25,649
2022-08-16	20.590	20.980	20.590	20.790	19.934	26,025
2022-08-15	19.670	19.820	19.660	19.800	18.985	14,990
2022-08-12	19.430	19.750	19.350	19.650	18.841	13,846
2022-08-11	19.190	19.370	19.190	19.310	18.515	21,965
2022-08-10	19.180	19.280	19.160	19.200	18.328	13,524
2022-08-09	19.050	19.210	18.950	19.210	18.337	5,100
2022-08-08	18.930	19.070	18.870	18.990	18.127	11,614
2022-08-05	18.690	18.880	18.680	18.880	18.022	6,855
2022-08-04	19.500	19.500	18.690	18.730	17.879	56,728
2022-08-03	19.760	19.760	19.390	19.530	18.643	6,288
2022-08-02	19.900	19.920	19.620	19.830	18.929	8,345
2022-07-29	19.220	19.700	19.210	19.700	18.805	10,336
2022-07-28	18.920	19.440	18.880	19.340	18.461	15,041
2022-07-27	18.120	18.900	18.120	18.900	18.041	17,394
2022-07-26	18.090	18.250	17.920	18.190	17.364	50,188
2022-07-25	19.740	19.740	19.630	19.650	18.757	2,617
2022-07-22	19.820	19.840	19.600	19.690	18.795	7,344
2022-07-21	19.510	19.760	19.500	19.760	18.862	7,686
2022-07-20	19.390	19.540	19.350	19.470	18.585	12,618
2022-07-19	19.210	19.370	19.210	19.340	18.461	17,849
2022-07-18	19.110	19.390	19.110	19.200	18.328	6,597
2022-07-15	19.280	19.360	19.130	19.200	18.328	3,502
2022-07-14	18.400	19.090	18.400	19.080	18.213	6,397
2022-07-13	18.610	18.780	18.500	18.720	17.870	5,289
2022-07-12	18.650	18.850	18.640	18.800	17.946	2,397
2022-07-11	18.730	18.730	18.600	18.700	17.850	2,603
2022-07-08	18.720	18.790	18.690	18.750	17.898	6,819
2022-07-07	18.570	18.700	18.510	18.690	17.841	8,722
2022-07-06	18.600	18.780	18.560	18.680	17.831	15,172
2022-07-05	18.250	18.540	18.250	18.510	17.669	5,648
2022-07-04	18.100	18.100	17.720	18.050	17.230	1,954
2022-06-30	17.890	18.160	17.890	18.110	17.287	6,067

← NewerPage 18 of 20 · 1,188 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.