Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	WMT	58.975	60.04	58.81	59.87	0.77	18,527,864	72,495	59.80	59.96
2024-04-23	Z	WMT	60.25	60.35	58.555	59.09	-1.05	17,958,988	94,550	59.04	59.73
2024-04-22	Z	WMT	59.56	60.395	59.04	60.14	0.60	14,909,026	69,627	60.00	60.82
2024-04-19	Z	WMT	59.45	59.67	58.97	59.53	0.255	14,164,682	58,327	59.23	60.13
2024-04-18	Z	WMT	59.83	59.935	59.22	59.26	-0.38	12,061,402	60,172	59.14	59.29
2024-04-17	Z	WMT	60.15	60.43	59.57	59.65	-0.19	15,329,172	83,391	59.65	60.34
2024-04-16	Z	WMT	60.03	60.29	59.78	59.84	-0.0899	14,726,145	71,496	59.84	60.44
2024-04-15	Z	WMT	60.51	60.70	59.91	59.92	-0.22	10,557,180	54,271	59.90	60.00
2024-04-12	Z	WMT	60.00	60.72	59.95	60.14	0.06	12,280,161	66,205	60.00	60.13
2024-04-11	Z	WMT	60.75	60.89	60.07	60.09	-0.53	10,986,670	61,702	60.10	60.66
2024-04-10	Z	WMT	59.62	60.76	59.39	60.62	0.82	15,096,754	76,614	60.64	60.76
2024-04-09	Z	WMT	59.87	59.97	59.30	59.79	0.01	10,015,532	57,588	59.60	60.36
2024-04-08	Z	WMT	59.60	60.04	59.42	59.78	-0.06	11,069,941	60,434	59.78	59.94
2024-04-05	Z	WMT	59.55	60.04	59.49	59.85	0.35	10,335,597	54,724	59.78	60.21
2024-04-04	Z	WMT	59.54	59.81	59.29	59.50	0.07	14,433,208	74,273	59.36	60.19
2024-04-03	Z	WMT	59.38	59.50	58.94	59.43	0.28	14,610,233	69,917	59.03	59.50
2024-04-02	Z	WMT	59.90	60.10	58.88	59.16	-0.845	19,509,443	85,655	59.16	59.98
2024-04-01	Z	WMT	60.31	60.76	59.93	60.00	-0.21	13,836,133	71,878	59.91	60.01
2024-03-29	Z	WMT	60.66	60.77	60.16	60.17	-0.55	0	0	60.17	60.50
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