Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
09:56:40 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
WMT
60.66
60.77
60.16
60.17
-0.55
17,532,066
66,863
60.17
60.50
2024-03-27
Z
WMT
60.87
61.05
60.38
60.72
0.21
14,363,143
59,622
60.53
60.64
2024-03-26
Z
WMT
60.46
60.83
60.23
60.51
-0.05
13,736,984
57,192
60.49
60.53
2024-03-25
Z
WMT
60.87
60.985
60.36
60.57
-0.305
14,185,669
60,706
60.51
65.77
2024-03-22
Z
WMT
61.32
61.526
60.85
60.87
-0.5999
14,028,254
57,967
60.87
60.96
2024-03-21
Z
WMT
61.28
61.655
61.05
61.45
0.18
14,264,234
58,043
61.30
61.52
2024-03-20
Z
WMT
60.84
61.28
60.74
61.25
0.38
12,006,491
50,269
61.10
61.15
2024-03-19
Z
WMT
60.97
61.07
60.60
60.87
0.01
12,353,064
48,906
60.57
60.79
2024-03-18
Z
WMT
60.69
60.90
60.39
60.86
0.18
16,801,322
61,322
60.60
60.90
2024-03-15
Z
WMT
60.68
61.15
60.46
60.68
-0.315
50,943,331
66,450
60.25
62.14
2024-03-14
Z
WMT
61.28
61.44
60.595
61.02
-0.0325
16,583,478
69,273
60.81
60.99
2024-03-13
Z
WMT
61.26
61.455
60.88
61.28
-0.11
15,931,150
79,033
61.20
61.55
2024-03-12
Z
WMT
60.95
61.565
60.645
61.41
0.74
16,608,680
77,384
61.46
61.75
2024-03-11
Z
WMT
60.10
60.71
59.87
60.66
0.57
14,151,765
67,741
60.90
60.97
2024-03-08
Z
WMT
60.00
60.28
59.73
60.12
-0.25
12,140,550
65,124
59.90
60.20
2024-03-07
Z
WMT
61.00
61.0699
60.345
60.36
-0.21
16,192,241
70,281
59.00
60.35
2024-03-06
Z
WMT
60.12
60.62
60.04
60.57
0.51
12,682,303
64,594
60.54
60.65
2024-03-05
Z
WMT
59.87
60.34
59.575
60.04
0.73
19,674,094
93,509
60.02
62.04
2024-03-04
Z
WMT
58.50
59.39
58.40
59.30
0.57
16,029,134
79,944
59.00
59.20
2024-03-01
Z
WMT
58.74
58.85
58.20
58.75
0.14
19,030,839
80,120
58.58
58.70
2024-02-29
Z
WMT
59.45
59.49
58.59
58.61
-1.01
29,242,987
93,671
58.75
58.86
2024-02-28
Z
WMT
59.55
59.76
59.31
59.62
0.035
14,801,313
70,694
59.51
59.84
2024-02-27
Z
WMT
59.64
59.80
59.22
59.59
-0.02
18,009,729
89,584
59.20
59.63
2024-02-26
Z
WMT
59.12
59.84
58.18
59.60
1.07
32,149,930
165,916
59.60
59.70
Split 0.333333 old shares to 1 new
2024-02-23
Z
WMT
176.09
177.65
175.31
175.56
0.205
24,785,154
94,873
175.95
176.35
2024-02-22
Z
WMT
173.88
175.47
173.31
175.41
1.66
9,836,096
78,242
175.50
176.50
2024-02-21
Z
WMT
175.00
175.58
172.80
173.70
-2.15
13,513,042
88,449
174.00
174.45
2024-02-20
Z
WMT
178.48
181.35
175.23
175.86
5.56
23,925,032
155,076
175.50
176.85
2024-02-19
Z
WMT
170.29
171.93
169.29
170.36
1.10
0
0
169.50
169.62
2024-02-16
Z
WMT
170.29
171.93
169.29
170.36
1.10
7,455,240
61,250
169.50
169.62
2024-02-15
Z
WMT
169.80
169.85
167.97
169.29
0.68
5,645,869
50,363
168.87
169.85
2024-02-14
Z
WMT
168.75
168.875
167.54
168.60
-0.57
6,161,343
58,136
167.54
168.69
2024-02-13
Z
WMT
170.62
171.07
168.27
169.14
-1.155
6,190,737
50,762
169.00
169.80
2024-02-12
Z
WMT
169.23
170.36
169.05
170.30
1.06
4,930,715
45,950
170.00
170.50
2024-02-09
Z
WMT
169.39
169.73
168.92
169.28
-0.10
4,776,568
45,743
164.52
169.54
2024-02-08
Z
WMT
169.38
170.55
169.14
169.37
-0.01
4,809,076
45,663
169.22
196.30
2024-02-07
Z
WMT
170.27
170.66
169.20
169.38
-0.45
5,693,220
53,455
162.98
169.60
2024-02-06
Z
WMT
168.79
169.95
168.34
169.81
1.165
4,728,325
45,853
164.52
170.00
2024-02-05
Z
WMT
170.01
170.01
168.07
168.66
-0.9159
6,381,455
56,509
164.52
169.16
2024-02-02
Z
WMT
168.15
170.575
167.92
169.57
1.26
7,219,720
63,326
169.82
170.25
2024-02-01
Z
WMT
165.70
168.354
165.18
168.31
3.04
6,929,041
68,704
168.50
168.95
2024-01-31
Z
WMT
167.80
167.80
165.11
165.25
-0.37
8,710,825
78,281
163.64
165.98
2024-01-30
Z
WMT
164.70
165.805
163.62
165.59
0.52
5,083,091
41,924
167.18
167.65
2024-01-29
Z
WMT
164.35
165.405
163.52
165.04
0.77
6,080,005
44,800
120.00
165.05
2024-01-26
Z
WMT
163.05
164.38
162.66
164.27
1.45
5,248,692
39,325
164.17
168.52
2024-01-25
Z
WMT
161.40
162.87
160.42
162.84
2.36
5,455,706
47,089
161.68
168.52
2024-01-24
Z
WMT
162.90
163.065
160.32
160.50
-2.3025
7,643,896
44,515
155.52
160.71
2024-01-23
Z
WMT
162.12
162.85
161.77
162.80
0.405
4,022,085
35,614
162.46
163.00
2024-01-22
Z
WMT
162.79
162.95
161.50
162.39
0.02
4,646,019
43,380
161.00
162.57
2024-01-19
Z
WMT
163.43
163.57
161.44
162.38
-0.88
6,389,970
45,266
161.70
164.52
2024-01-18
Z
WMT
161.16
163.39
160.68
163.24
2.17
6,063,055
48,766
160.76
168.52
2024-01-17
Z
WMT
161.38
161.985
160.63
161.07
-0.77
4,942,523
41,564
160.44
161.25
2024-01-16
Z
WMT
161.44
162.40
161.23
161.83
0.49
5,677,475
47,242
161.68
161.88
2024-01-15
Z
WMT
161.37
161.545
160.38
161.32
0.21
0
0
160.78
168.52
2024-01-12
Z
WMT
161.37
161.545
160.38
161.32
0.21
4,542,939
35,620
160.78
168.52
2024-01-11
Z
WMT
161.35
161.89
160.17
161.11
-0.195
4,784,219
42,009
158.52
161.14
2024-01-10
Z
WMT
159.56
161.5001
159.56
161.29
1.98
6,704,628
56,748
155.52
161.48
2024-01-09
Z
WMT
157.93
159.34
157.73
159.31
1.04
7,773,789
48,728
157.93
159.54
2024-01-08
Z
WMT
156.70
158.295
156.675
158.25
1.545
6,893,248
46,680
157.38
158.35
2024-01-05
Z
WMT
157.92
158.10
155.60
156.71
-1.05
7,236,322
55,567
156.43
157.92
2024-01-04
Z
WMT
159.21
159.54
157.49
157.76
-1.53
6,427,082
47,577
157.86
158.08
2024-01-03
Z
WMT
159.77
160.30
158.93
159.30
0.0059
6,251,829
50,813
159.00
165.00
2024-01-02
Z
WMT
157.25
159.535
157.19
159.29
1.67
7,845,759
58,717
158.20
164.52
2024-01-01
Z
WMT
157.53
158.08
157.16
157.65
0.09
0
0
157.40
157.70