Canada markets open in 5 hours 6 minutes

Walmart Inc. (WMT.NE)

Cboe CA - Cboe CA Real Time Price. Currency in CAD
Add to watchlist
30.17+0.11 (+0.37%)
At close: 03:03PM EDT
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202430.1930.2029.8030.1730.177,270
Jul 03, 202429.7430.0829.6330.0630.0614,192
Jul 02, 202429.5729.7929.4829.8029.808,324
Jun 28, 202429.7529.7529.4929.6129.617,826
Jun 27, 202429.8429.9729.6529.6929.6925,479
Jun 26, 202429.4830.0029.4829.9429.9413,609
Jun 25, 202429.5229.5429.1629.5429.5433,260
Jun 24, 202429.8130.2129.7730.1630.1616,477
Jun 21, 202429.9029.9729.7329.7229.7228,793
Jun 20, 202429.7929.8229.5729.8129.8138,555
Jun 19, 202429.6829.8129.2729.7929.7910,723
Jun 18, 202429.5129.6829.4729.5729.5729,613
Jun 17, 202429.3429.4929.1629.4729.4731,683
Jun 14, 202429.2129.3529.1029.3929.3931,980
Jun 13, 202429.0529.2428.8929.2529.2525,446
Jun 12, 202429.4129.4128.9029.0529.0524,519
Jun 11, 202429.3629.3629.0829.2229.2223,847
Jun 10, 202429.5029.5029.0629.3129.3131,660
Jun 07, 202429.5129.5728.7628.8728.8735,491
Jun 06, 202429.4329.5129.3029.4129.4123,096
Jun 05, 202429.2229.4129.0729.4229.4214,951
Jun 04, 202428.9529.1828.8529.1829.1832,359
Jun 03, 202428.8028.8428.5928.8428.8416,690
May 31, 202428.4028.6328.1228.8128.819,165
May 30, 202428.4828.5128.3928.4628.469,013
May 29, 202428.4728.5528.4028.4628.4614,228
May 28, 202428.5828.6528.3728.4428.4413,656
May 27, 202428.0028.6328.0028.6328.633,644
May 24, 202428.6728.7128.5828.6628.6610,518
May 23, 202428.6328.6728.3028.4028.4028,645
May 22, 202428.5728.7228.4028.5828.5820,199
May 21, 202428.0928.5528.0928.5628.5640,054
May 17, 202428.0628.4027.9328.3328.3343,966
May 16, 202428.2028.2027.5828.0628.06181,946
May 15, 202426.2426.2626.0826.2026.2053,055
May 14, 202426.4326.4826.0626.2526.2539,832
May 13, 202426.6426.7526.4426.4926.4919,486
May 10, 202426.5826.5826.3726.5526.555,250
May 09, 202426.3426.5026.3426.5226.5212,912
May 09, 20240.089765 Dividend
May 08, 202426.6526.6526.4226.4426.3512,995
May 07, 202426.3426.5726.3426.5726.488,336
May 06, 202426.3226.3226.0726.2126.129,136
May 03, 202425.9526.2425.9326.2526.161,896
May 02, 202425.6926.2425.6926.2026.1115,431
May 01, 202425.7925.9625.7625.8125.723,129
Apr 30, 202426.4426.4425.9426.0225.9316,643
Apr 29, 202426.4126.4126.3026.3626.2731,885
Apr 26, 202426.4226.4726.3226.4026.316,267
Apr 25, 202426.3526.3526.3526.3526.26100
Apr 24, 202425.8726.2825.8126.2726.1817,974
Apr 23, 202426.1426.1725.7025.9025.8111,804
Apr 22, 202426.2326.4625.9126.3426.2517,620
Apr 19, 202425.8926.1125.8926.1126.0220,530
Apr 18, 202426.1726.1725.9625.9425.8515,096
Apr 17, 202426.2526.4426.1626.1626.0721,063
Apr 16, 202426.2426.4126.2426.2926.204,598
Apr 15, 202426.4426.5626.2526.2526.1643,452
Apr 12, 202426.3426.5726.3426.3826.2913,259
Apr 11, 202426.4626.5326.3626.3726.287,753
Apr 10, 202425.9726.6325.9726.6326.549,652
Apr 09, 202426.3426.3426.0426.2226.137,104
Apr 08, 202426.2826.3426.1126.2426.155,660
Apr 05, 202426.1526.3326.1226.2826.1928,828
Apr 04, 202426.0526.2026.0526.1026.0113,495
Apr 03, 202425.9726.0825.8826.0725.9824,838
Apr 02, 202426.2226.3625.8425.9525.8635,232
Apr 01, 202426.4826.6426.3126.3426.2512,942
Mar 28, 202426.6126.6226.4426.4426.357,401
Mar 27, 202426.6626.7726.5026.6326.5427,094
Mar 26, 202426.4926.6926.4926.5926.507,804
Mar 25, 202426.7626.7626.4926.5826.4925,820
Mar 22, 202427.0027.0026.7326.7326.6438,495
Mar 21, 202426.9127.0426.8627.0026.9145,446
Mar 20, 202426.7726.8826.7226.8226.7346,818
Mar 19, 202426.7926.7926.6326.7326.6421,857
Mar 18, 202426.5326.7226.5326.7226.6326,891
Mar 15, 202426.6026.8226.6026.6226.5341,020
Mar 14, 202426.9626.9626.6226.8026.7116,862
Mar 14, 20240.09068 Dividend
Mar 13, 202426.9526.9626.7526.9126.7323,168
Mar 12, 202426.8227.0226.6426.9626.7878,958
Mar 11, 202426.3526.6526.3126.6426.4628,377
Mar 08, 202426.3226.4526.2326.4326.2550,159
Mar 07, 202426.7926.7926.5226.5226.3417,935
Mar 06, 202426.4226.6126.3726.6126.4325,784
Mar 05, 202426.3226.4926.1926.4026.2232,401
Mar 04, 202425.7226.0625.6626.0625.8823,293
Mar 01, 202425.8625.8625.5825.8225.65171,413
Feb 29, 202426.1426.1425.7925.8325.66112,980
Feb 28, 202426.2026.2526.0626.2126.0313,377
Feb 27, 202426.3126.3126.0526.2026.0266,291
Feb 26, 202426.0926.2725.5726.2026.02100,967
Feb 23, 202425.8526.0025.6925.7625.5960,627
Feb 22, 202425.5325.7025.3925.7025.5333,281
Feb 21, 202425.6925.6925.3525.4625.2935,500
Feb 20, 202426.1026.5425.6925.7625.5961,368
Feb 16, 202424.8225.1824.8024.9624.7919,058
Feb 15, 202424.9124.9624.6424.7924.6214,736
Feb 14, 202424.7424.7424.5524.7024.5314,412
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...