Walmart CDR (CAD Hedged) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	42.410	44.240	42.410	44.140	43.679	32,400
2025-08-05	42.450	42.900	42.270	42.410	41.967	19,505
2025-08-01	41.670	42.220	41.670	42.010	41.571	33,365
2025-07-31	41.730	42.120	41.710	41.820	41.383	19,388
2025-07-30	41.950	42.230	41.600	41.680	41.245	6,399
2025-07-29	41.900	42.150	41.670	42.000	41.562	30,201
2025-07-28	41.390	41.900	41.390	41.670	41.235	26,036
2025-07-25	41.310	41.720	41.310	41.650	41.215	36,247
2025-07-24	40.870	41.420	40.850	41.300	40.869	26,512
2025-07-23	40.980	41.070	40.850	40.900	40.473	15,851
2025-07-22	41.040	41.320	41.000	41.020	40.592	13,012
2025-07-21	40.810	41.320	40.790	40.870	40.443	40,091
2025-07-18	40.740	40.800	40.420	40.650	40.226	10,323
2025-07-17	40.570	40.870	40.570	40.640	40.216	12,467
2025-07-16	40.740	40.950	40.500	40.880	40.453	9,200
2025-07-15	40.830	40.950	40.650	40.880	40.453	8,765
2025-07-14	40.340	41.010	40.340	41.010	40.582	38,415
2025-07-11	40.650	40.850	40.360	40.400	39.978	30,905
2025-07-10	41.450	41.450	40.590	40.650	40.226	52,721
2025-07-09	41.690	41.690	41.280	41.450	41.017	21,334
2025-07-08	42.260	42.280	41.360	41.580	41.146	47,098
2025-07-07	41.920	42.500	41.890	42.480	42.037	17,550
2025-07-04	41.700	42.360	41.500	41.640	41.205	4,876
2025-07-03	41.750	42.150	41.720	42.030	41.591	20,859
2025-07-02	42.080	42.080	41.580	41.750	41.314	16,088
2025-06-30	41.690	41.970	41.280	41.870	41.433	32,520
2025-06-27	41.200	41.800	41.200	41.690	41.255	52,994
2025-06-26	41.340	41.590	41.120	41.200	40.770	29,382
2025-06-25	41.980	42.170	41.610	41.640	41.205	17,825
2025-06-24	41.780	42.430	41.690	42.010	41.571	35,600
2025-06-23	41.170	41.930	41.120	41.930	41.492	18,205
2025-06-20	41.210	41.210	40.900	41.050	40.621	15,817
2025-06-19	40.340	40.900	40.340	40.900	40.473	2,745
2025-06-18	40.440	40.900	40.400	40.750	40.325	22,357
2025-06-17	40.310	40.630	40.200	40.440	40.018	40,534
2025-06-16	40.640	41.000	40.340	40.360	39.939	22,995
2025-06-13	40.510	40.800	40.350	40.410	39.988	55,856
2025-06-12	40.750	40.750	40.100	40.690	40.265	41,676
2025-06-11	41.740	41.740	40.850	41.080	40.651	41,202
2025-06-10	41.830	42.000	41.400	41.750	41.314	21,850
2025-06-09	41.760	41.950	41.500	41.800	41.364	32,333
2025-06-06	42.300	42.300	41.610	41.850	41.413	37,977
2025-06-05	42.670	42.670	41.900	41.920	41.482	16,168
2025-06-04	42.880	42.940	42.660	42.670	42.225	14,202
2025-06-03	42.770	43.080	42.450	42.880	42.432	15,315
2025-06-02	42.270	42.810	42.110	42.770	42.324	90,115
2025-05-30	41.410	42.400	41.410	42.310	41.868	39,847
2025-05-29	41.860	41.950	41.610	41.650	41.215	16,029
2025-05-28	41.760	42.140	41.680	41.720	41.284	21,219
2025-05-27	41.770	41.960	41.500	41.920	41.482	21,211
2025-05-26	41.400	42.270	41.400	41.470	41.037	16,113
2025-05-23	41.000	41.360	40.880	41.360	40.928	69,564
2025-05-22	41.450	41.590	41.150	41.230	40.800	38,033
2025-05-21	41.810	41.890	41.350	41.400	40.968	37,114
2025-05-20	42.350	42.390	41.680	42.030	41.591	43,162
2025-05-16	41.150	42.550	41.150	42.190	41.750	59,996
2025-05-15	40.530	41.530	39.550	41.420	40.988	88,435
2025-05-14	41.150	41.750	41.140	41.570	41.136	50,887
2025-05-13	41.570	41.750	40.930	41.160	40.730	120,830
2025-05-12	42.030	42.030	41.150	41.600	41.166	68,951

← NewerPage 6 of 20 · 1,186 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.