Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Q	WMT	127.29	131.70	127.05	131.18	4.24	26,592,393	197,324	130.81	131.70
2026-02-05	Q	WMT	128.58	129.60	126.56	126.94	-1.06	30,504,238	213,207	127.57	128.24
2026-02-04	Q	WMT	128.13	129.41	127.09	128.00	0.29	27,530,654	206,703	127.20	128.35
2026-02-03	Q	WMT	123.65	128.165	123.65	127.71	3.65	32,014,948	236,568	128.17	128.40
2026-02-02	Q	WMT	119.50	124.20	119.05	124.06	4.92	31,208,515	187,875	123.98	124.74
2026-01-30	Q	WMT	116.905	119.41	116.60	119.14	1.73	22,213,408	147,515	118.37	120.12
2026-01-29	Q	WMT	116.45	117.655	116.07	117.41	0.84	16,380,558	134,558	117.03	118.10
2026-01-28	Q	WMT	116.635	117.4567	115.865	116.57	-0.37	16,340,471	127,879	116.10	128.10
2026-01-27	Q	WMT	117.50	117.63	115.48	116.94	-0.70	22,968,163	145,587	116.35	116.88
2026-01-26	Q	WMT	117.81	118.85	117.39	117.64	-0.09	19,550,626	121,959	117.66	118.76
2026-01-23	Q	WMT	118.17	118.61	117.1363	117.73	-0.135	20,798,798	129,792	116.50	117.98
2026-01-22	Q	WMT	119.29	119.52	117.65	117.83	-1.495	24,546,919	149,216	117.95	119.12
2026-01-21	Q	WMT	118.075	120.49	117.545	119.36	0.65	34,811,114	176,272	118.86	119.70
2026-01-20	Q	WMT	120.89	121.62	117.61	118.71	-0.99	45,328,398	223,114	118.25	120.40
2026-01-19	Q	WMT	118.67	120.60	116.90	119.70	0.50	0	0	120.20	120.28
2026-01-16	Q	WMT	118.67	120.60	116.90	119.70	0.50	415,135,467	318,013	120.20	120.28
2026-01-15	Q	WMT	119.98	120.87	118.73	119.20	-0.84	34,558,631	250,552	119.16	120.69
2026-01-14	Q	WMT	120.19	121.235	119.03	120.04	-0.32	32,763,065	247,857	119.75	121.57
2026-01-13	Q	WMT	117.89	120.51	117.73	120.36	2.39	31,220,535	216,435	119.03	120.33
2026-01-12	Q	WMT	117.50	118.84	116.4115	117.97	3.44	49,179,778	269,781	117.76	135.26
2026-01-09	Q	WMT	112.255	115.455	112.255	114.53	1.46	21,902,471	160,194	113.12	114.82
2026-01-08	Q	WMT	111.29	113.47	109.8124	113.07	0.35	24,057,217	167,191	113.01	114.58
2026-01-07	Q	WMT	114.185	114.73	112.10	112.72	-1.62	23,299,656	154,531	112.22	113.00
2026-01-06	Q	WMT	112.40	114.79	111.99	114.34	1.63	20,120,559	147,205	114.37	114.74
2026-01-05	Q	WMT	112.82	113.73	112.1483	112.71	-0.05	19,557,159	151,611	112.60	112.69
2026-01-02	Q	WMT	111.425	112.79	111.12	112.76	1.35	14,305,942	116,711	112.70	112.76
2026-01-01	Q	WMT	111.73	112.25	111.315	111.41	-0.51	0	0	110.93	111.70
2025-12-31	Q	WMT	111.73	112.25	111.315	111.41	-0.51	11,486,912	80,922	110.93	111.70
2025-12-30	Q	WMT	111.89	112.69	111.835	111.92	-0.61	11,729,764	92,466	111.81	113.71
2025-12-29	Q	WMT	111.59	112.78	111.57	112.53	0.79	12,978,322	120,686	112.40	112.52
2025-12-26	Q	WMT	111.72	111.97	111.36	111.74	0.13	9,003,273	85,596	111.57	112.34
2025-12-25	Q	WMT	110.90	111.71	110.55	111.61	0.71	0	0	111.40	112.07
2025-12-24	Q	WMT	110.90	111.71	110.55	111.61	0.71	9,009,629	65,726	111.40	112.07
2025-12-23	Q	WMT	111.99	112.349	110.70	110.90	-1.70	20,314,648	141,587	110.71	112.62
2025-12-22	Q	WMT	114.01	114.32	112.22	112.60	-1.76	21,471,544	153,822	112.35	113.38
2025-12-19	Q	WMT	115.135	115.28	113.525	114.36	-0.47	50,041,696	137,962	114.34	114.38
2025-12-18	Q	WMT	115.01	116.48	114.61	114.83	-0.83	21,475,631	132,884	113.48	115.00
2025-12-17	Q	WMT	115.20	116.3897	115.07	115.66	0.24	16,175,964	113,797	115.37	116.00
2025-12-16	Q	WMT	116.575	116.88	114.95	115.42	-1.37	19,641,105	128,635	114.80	115.56
2025-12-15	Q	WMT	116.925	117.45	115.64	116.79	0.09	18,713,115	141,609	116.56	117.85
2025-12-12	Q	WMT	115.26	116.95	115.02	116.70	1.18	19,090,935	132,869	116.60	118.50
2025-12-11	Q	WMT	113.14	115.87	112.85	115.52	2.34	21,585,365	133,685	115.23	117.38
2025-12-10	Q	WMT	115.35	116.23	112.99	113.18	-1.88	22,857,925	135,898	112.15	113.50
2025-12-09	Q	WMT	113.95	115.72	113.021	115.06	1.11	24,322,791	129,299	114.73	116.05
2025-12-08	Z	WMT	114.57	114.99	112.30	113.56	-1.52	22,700,112	178,758	112.90	114.63
2025-12-05	Z	WMT	114.73	116.27	114.675	115.11	0.26	23,956,101	172,958	114.05	116.00
2025-12-04	Z	WMT	113.62	114.885	113.1631	114.84	0.40	25,903,618	172,820	113.71	114.92
2025-12-03	Z	WMT	112.50	114.89	112.221	114.41	2.045	24,477,158	186,392	114.30	115.56
2025-12-02	Z	WMT	111.47	112.6475	110.79	112.41	0.695	18,708,273	168,151	112.30	113.61
2025-12-01	Z	WMT	110.51	111.755	110.36	111.53	1.18	17,236,190	165,267	111.56	112.43
2025-11-28	Z	WMT	109.30	110.70	109.00	110.51	1.4253	9,846,525	101,274	110.45	111.34
2025-11-27	Z	WMT	107.20	109.59	107.17	109.10	2.1447	0	0	109.10	110.06
2025-11-26	Z	WMT	107.20	109.59	107.17	109.10	2.1447	17,781,611	156,734	109.10	110.06
2025-11-25	Z	WMT	104.61	107.42	104.23	107.00	2.88	20,210,885	158,980	107.00	107.89
2025-11-24	Z	WMT	105.36	106.27	103.76	104.06	-1.25	42,516,527	188,643	104.08	104.28
2025-11-21	Z	WMT	107.98	108.15	104.7244	105.32	-1.825	41,417,040	263,190	105.01	105.85
2025-11-20	Z	WMT	103.94	107.91	102.68	107.11	6.565	50,369,529	355,159	106.70	106.90
2025-11-19	Z	WMT	101.58	101.7101	99.68	100.61	-0.85	22,110,244	196,481	101.10	104.00
2025-11-18	Z	WMT	102.98	103.3428	101.38	101.39	-1.51	17,600,127	157,413	101.52	102.51
2025-11-17	Z	WMT	102.58	103.315	102.1001	102.95	0.465	15,288,201	155,062	102.80	103.00
2025-11-14	Z	WMT	100.20	102.49	98.88	102.48	-0.085	23,423,326	185,673	102.30	103.41
2025-11-13	Z	WMT	103.59	103.93	102.02	102.54	-0.88	18,087,615	154,577	102.40	103.44
2025-11-12	Z	WMT	103.35	103.5981	102.663	103.44	-0.07	12,083,568	121,599	103.10	103.39
2025-11-11	Z	WMT	102.50	103.74	102.32	103.44	1.12	13,180,610	128,079	103.31	104.26
2025-11-10	Z	WMT	102.15	102.665	101.602	102.42	-0.22	14,506,481	138,073	102.48	103.17