Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	E-NEO exchange	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-26	E	WMT	26.42	26.47	26.32	26.40	0.05	10,030	114	26.26	26.48	6,769			1,200		400	802			447
2024-04-25	E	WMT	26.27	26.52	26.24	26.35	0.08	15,896	150	25.69	26.70	13,911			200		500	400			709
2024-04-24	E	WMT	25.87	26.28	25.80	26.27	0.37	21,743	158	26.24	26.25	19,374					700	901			549
2024-04-23	E	WMT	26.33	26.33	25.70	25.90	-0.44	16,788	209	26.31	26.38	13,606			200		100	1,800			697
2024-04-22	E	WMT	26.23	26.46	25.91	26.34	0.23	20,993	145	26.00	26.50	18,021			500		1,700	201			406
2024-04-19	E	WMT	25.89	26.11	25.89	26.11	0.17	22,423	158	25.85	26.50	20,534			400			919			385
2024-04-18	E	WMT	26.18	26.18	25.94	25.94	-0.22	18,194	125	25.85	26.50	16,297					700	601			423
2024-04-17	E	WMT	26.25	26.44	26.16	26.16	-0.13	30,923	111	26.11	26.69	24,865			4,400			901			727
2024-04-16	E	WMT	26.24	26.41	26.24	26.29	0.04	11,389	108	26.11	26.69	10,472					300	101			408
2024-04-15	E	WMT	26.44	26.56	26.25	26.25	-0.13	57,435	211	26.06	26.69	49,452			2,600		2,200	2,300			650
2024-04-12	E	WMT	26.34	26.57	26.34	26.38	0.01	14,889	147	26.06	26.69	13,664			300			100			603
2024-04-11	E	WMT	26.46	26.53	26.36	26.37	-0.26	9,048	116	25.80	26.70	7,853			100		300	2			651
2024-04-10	E	WMT	25.97	26.65	25.97	26.63	0.41	13,208	139	25.80	26.70	9,952			1,300		1,000	232			580
2024-04-09	E	WMT	26.34	26.34	26.04	26.22	-0.02	10,085	124	26.00	26.70	8,104			900			401			552
2024-04-08	E	WMT	26.28	26.34	26.11	26.24	-0.03	8,559	128	26.00	26.86	5,760			1,000		600	401			584
2024-04-05	E	WMT	26.15	26.34	26.12	26.27	0.17	32,766	150	26.00	26.86	29,328			700		300	1,900			379
2024-04-04	E	WMT	26.05	26.24	26.05	26.10	0.03	17,039	171	26.00	26.50	14,396			1,300		200	300			598
2024-04-03	E	WMT	25.97	26.08	25.88	26.07	0.12	29,205	169	25.80	26.50	27,238			800		100	301			530
2024-04-02	E	WMT	26.22	26.36	25.84	25.95	-0.39	45,964	289	25.80	26.86	35,832			1,900		2,800	4,300			909
2024-04-01	E	WMT	26.48	26.64	26.31	26.34	-0.10	16,917	174	25.80	27.40	13,842			1,500		300	600			471
2024-03-28	E	WMT	26.61	26.66	26.42	26.44	-0.19	14,928	161	26.57	26.56	10,001			1,200		500	2,400			679
2024-03-27	E	WMT	26.66	26.77	26.50	26.63	0.04	36,957	201	26.00	27.01	27,994			3,900		1,700	2,600			469
2024-03-26	E	WMT	26.49	26.69	26.49	26.59	0.01	16,181	132	26.40	27.01	11,304			1,500		600	2,000			703
2024-03-25	E	WMT	26.76	26.76	26.49	26.58	-0.15	30,636	242	26.50	27.18	26,520			1,900		300	1,001			680
2024-03-22	E	WMT	27.00	27.00	26.73	26.73	-0.27	43,063	232	26.40	27.40	38,997			1,200		300	1,500			629
2024-03-21	E	WMT	26.91	27.04	26.86	27.00	0.18	51,870	268	26.95	27.40	46,546			1,800		300	2,300			623
2024-03-20	E	WMT	26.77	26.88	26.72	26.82	0.09	56,029	253	26.40	27.02	49,218			1,500		500	3,701			811
2024-03-19	E	WMT	26.79	26.79	26.63	26.73	0.01	29,753	201	26.40	27.00	22,957			2,700		400	2,901			744
2024-03-18	E	WMT	26.53	26.72	26.53	26.72	0.10	35,628	225	26.40	27.02	30,193			1,800		100	2,201			1,023
2024-03-15	E	WMT	26.60	26.83	26.59	26.62	-0.18	53,646	314	26.66	26.66	42,320			3,200		600	6,301			914
2024-03-14	E	WMT	26.96	26.96	26.62	26.80	-0.11	22,730	161	26.40	27.03	19,365			1,400			1,100			667
2024-03-13	E	WMT	26.95	26.96	26.75	26.91	-0.05	34,048	250	26.50	27.03	26,868			2,458		600	2,900			1,000
2024-03-12	E	WMT	26.82	27.02	26.64	26.96	0.32	91,005	352	26.50	27.03	80,158			2,600		500	6,801			728
2024-03-11	E	WMT	26.35	26.65	26.31	26.64	0.21	39,489	232	26.00	27.32	31,577			3,000		300	3,202			1,104
2024-03-08	E	WMT	26.32	26.45	26.23	26.43	-0.09	57,679	293	26.00	27.32	52,859			1,400			2,200			807
2024-03-07	E	WMT	26.79	26.79	26.52	26.52	-0.09	24,446	204	26.30	27.32	18,535			1,900			2,400			1,304
2024-03-06	E	WMT	26.42	26.61	26.37	26.61	0.21	35,843	267	26.30	27.32	27,584			4,400		1,600	1,002			880
2024-03-05	E	WMT	26.32	26.49	26.19	26.40	0.34	38,590	305	25.65	26.55	35,501			900		200	101			1,346
2024-03-04	E	WMT	25.72	26.06	25.66	26.06	0.24	30,320	282	25.50	26.30	25,993			1,300			1,401			1,104
2024-03-01	E	WMT	25.86	25.86	25.58	25.82	-0.01	185,584	447	25.50	26.30	178,115			2,300		2,300	1,300			1,000
2024-02-29	E	WMT	26.14	26.14	25.77	25.83	-0.38	130,530	514	25.69	26.30	115,780			4,600		2,300	5,700			1,413
2024-02-28	E	WMT	26.20	26.25	26.06	26.21	0.01	17,380	207	26.00	26.30	13,477			900		500	700			1,419
2024-02-27	E	WMT	26.31	26.31	26.05	26.20		71,061	345	25.33	26.32	67,491			300		400	800			1,373
2024-02-26	E	WMT	26.09	26.27	25.57	26.20	0.44	113,915	544	26.13	30.23	108,067			1,300		300	701			2,640
2024-02-23	E	WMT	25.85	26.00	25.68	25.76	0.06	66,252	393	25.33	27.00	62,727			200		600	1			2,332
2024-02-22	E	WMT	25.53	25.71	25.39	25.70	0.24	37,819	244	25.33	27.00	33,881			1,800		400	300			852
2024-02-21	E	WMT	25.69	25.69	25.35	25.46	-0.30	42,120	254	25.33	27.00	38,400			600		500	1,100			948
2024-02-20	E	WMT	26.10	26.54	25.69	25.76	0.79	69,231	445	25.00	30.10	63,669			1,300		900	100			2,029
2024-02-16	E	WMT	24.82	25.18	24.80	24.96	0.15	26,234	175	24.65	25.25	22,458			1,200		400	601			1,124
2024-02-15	E	WMT	24.91	24.96	24.62	24.79	0.09	19,588	123	24.65	25.25	15,936			1,100			1,400			659
2024-02-14	E	WMT	24.74	24.74	24.55	24.70		25,179	154	24.00	25.25	18,512			3,800		300	1,701			411
2024-02-13	E	WMT	25.04	25.04	24.64	24.70	-0.22	17,314	145	24.00	25.25	16,061						402			547
2024-02-12	E	WMT	24.76	24.95	24.76	24.92	0.16	91,542	180	24.00	25.25	83,375			2,300		2,300	2,601			877
2024-02-09	E	WMT	24.80	24.87	24.74	24.76	-0.07	199,955	159	24.00	25.25	187,283			6,200		1,800	3,700			766
2024-02-08	E	WMT	24.86	24.98	24.80	24.83	0.03	51,030	137	24.00	25.25	45,862			2,200			2,100			671
2024-02-07	E	WMT	24.99	24.99	24.80	24.80	-0.09	14,366	140	24.00	24.95	11,735					1,300	401			631
2024-02-06	E	WMT	24.75	24.90	24.69	24.89	0.18	10,426	126	24.75	24.95	9,212					500	2			557
2024-02-05	E	WMT	25.00	25.00	24.63	24.70	-0.16	27,889	221	24.00	25.25	25,723			100		300	364			902
2024-02-02	E	WMT	24.67	24.99	24.62	24.86	0.20	15,683	152	24.65	25.00	11,516					1,700	1,200			934
2024-02-01	E	WMT	24.38	24.67	24.36	24.66	0.43	24,217	201	24.45	24.37	20,721			400		1,500	500			705
2024-01-31	E	WMT	24.65	24.65	24.19	24.23	-0.03	18,112	198	24.30	24.33	15,372			500		400	401			1,154
2024-01-30	E	WMT	24.10	24.27	24.10	24.26	0.11	3,460	80	24.26	24.10	2,574					300				454
2024-01-29	E	WMT	24.09	24.24	23.98	24.15	0.08	19,555	134	23.00	24.30	15,586					3,300	1			528