S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
NEO
Walmart CDR (WMT)
Walmart CDR (WMT) Historical

WMT Walmart CDR

29.42

0.24 (0.82%)

Jun 05 2024 - Closed

Delayed by 15 minutes

WMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 05 2024	29.42	0.24	0.82%	29.22	29.42	29.07	17,153
Jun 04 2024	29.18	0.34	1.18%	28.95	29.18	28.85	34,859
Jun 03 2024	28.84	0.03	0.10%	28.80	28.84	28.59	21,290
May 31 2024	28.81	0.36	1.27%	28.40	28.81	28.12	12,066
May 30 2024	28.45	-0.01	-0.04%	28.48	28.51	28.39	9,513
May 29 2024	28.46	0.02	0.07%	28.47	28.55	28.40	14,328
May 28 2024	28.44	-0.19	-0.66%	28.58	28.65	28.37	14,856
May 27 2024	28.63	-0.03	-0.10%	28.00	28.63	28.00	3,644
May 24 2024	28.66	0.26	0.92%	28.53	28.71	28.53	11,618
May 23 2024	28.40	-0.18	-0.63%	28.63	28.67	28.30	29,645
May 22 2024	28.58	0.02	0.07%	28.57	28.72	28.40	20,899
May 21 2024	28.56	0.23	0.81%	28.09	28.56	28.09	44,254
May 17 2024	28.33	0.27	0.96%	28.06	28.40	27.93	46,466
May 16 2024	28.06	1.86	7.10%	28.20	28.20	27.58	185,846
May 15 2024	26.20	-0.05	-0.19%	26.24	26.26	26.08	56,557
May 14 2024	26.25	-0.24	-0.91%	26.43	26.48	26.06	41,434
May 13 2024	26.49	-0.06	-0.23%	26.64	26.75	26.44	20,987
May 10 2024	26.55	0.03	0.11%	26.58	26.58	26.37	5,350
May 09 2024	26.52	0.08	0.30%	26.34	26.52	26.34	13,814
May 08 2024	26.44	-0.13	-0.49%	26.65	26.65	26.42	13,397
May 07 2024	26.57	0.36	1.37%	26.34	26.57	26.34	8,838
May 06 2024	26.21	-0.04	-0.15%	26.32	26.32	26.07	9,238
May 03 2024	26.25	0.05	0.19%	25.95	26.26	25.93	17,144
May 02 2024	26.20	0.39	1.51%	25.69	26.24	25.69	17,531
May 01 2024	25.81	-0.21	-0.81%	25.79	25.96	25.76	36,531
Apr 30 2024	26.02	-0.34	-1.29%	26.44	26.44	25.94	17,245
Apr 29 2024	26.36	-0.04	-0.15%	26.41	26.41	26.30	33,385
Apr 26 2024	26.40	0.05	0.19%	26.42	26.47	26.32	6,769
Apr 25 2024	26.35	0.08	0.30%	26.27	26.52	26.27	13,911
Apr 24 2024	26.27	0.37	1.43%	25.87	26.28	25.80	19,374
Apr 23 2024	25.90	-0.44	-1.67%	26.30	26.30	25.70	13,606
Apr 22 2024	26.34	0.23	0.88%	26.23	26.46	25.91	18,021
Apr 19 2024	26.11	0.17	0.66%	25.89	26.11	25.89	20,534
Apr 18 2024	25.94	-0.22	-0.84%	26.18	26.18	25.94	16,297
Apr 17 2024	26.16	-0.13	-0.49%	26.25	26.44	26.16	24,865
Apr 16 2024	26.29	0.04	0.15%	26.24	26.41	26.24	10,472
Apr 15 2024	26.25	-0.13	-0.49%	26.44	26.56	26.25	49,452
Apr 12 2024	26.38	0.01	0.04%	26.34	26.57	26.34	13,664
Apr 11 2024	26.37	-0.26	-0.98%	26.46	26.53	26.36	7,853
Apr 10 2024	26.63	0.41	1.56%	25.97	26.65	25.97	9,952
Apr 09 2024	26.22	-0.02	-0.08%	26.34	26.34	26.04	8,104
Apr 08 2024	26.24	-0.04	-0.15%	26.28	26.34	26.11	5,760
Apr 05 2024	26.28	0.18	0.69%	26.15	26.33	26.12	29,328
Apr 04 2024	26.10	0.03	0.12%	26.05	26.24	26.05	14,396
Apr 03 2024	26.07	0.12	0.46%	25.97	26.08	25.88	27,238
Apr 02 2024	25.95	-0.39	-1.48%	26.22	26.36	25.84	35,832
Apr 01 2024	26.34	-0.10	-0.38%	26.48	26.64	26.31	13,842
Mar 28 2024	26.44	-0.19	-0.71%	26.61	26.62	26.44	8,001
Mar 27 2024	26.63	0.04	0.15%	26.66	26.77	26.50	27,994
Mar 26 2024	26.59	0.01	0.04%	26.49	26.69	26.49	11,304
Mar 25 2024	26.58	-0.15	-0.56%	26.76	26.76	26.49	26,520
Mar 22 2024	26.73	-0.27	-1.00%	27.00	27.00	26.73	38,997
Mar 21 2024	27.00	0.18	0.67%	26.91	27.04	26.86	46,546
Mar 20 2024	26.82	0.09	0.34%	26.77	26.88	26.72	49,218
Mar 19 2024	26.73	0.01	0.04%	26.79	26.79	26.63	22,957
Mar 18 2024	26.72	0.10	0.38%	26.53	26.72	26.53	30,193
Mar 15 2024	26.62	-0.18	-0.67%	26.60	26.82	26.60	42,320
Mar 14 2024	26.80	-0.11	-0.41%	26.96	26.96	26.62	19,365
Mar 13 2024	26.91	-0.05	-0.19%	26.95	26.96	26.75	26,868
Mar 12 2024	26.96	0.32	1.20%	26.82	27.02	26.64	80,158
Mar 11 2024	26.64	0.21	0.79%	26.35	26.65	26.31	31,577
Mar 08 2024	26.43	-0.09	-0.34%	26.32	26.45	26.23	52,859

NLBNPIT1WO57 20240920 40

Dragoneer Growth Opportu...

Hsbc Bank Usa Na Capped ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions