WMT(WMT)
WMT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $124.35 | $127.57 | $123.37 | $127.50 | 23.29M |
| 4/16/2026 | $124.33 | $125.94 | $123.97 | $124.82 | 18.32M |
| 4/15/2026 | $124.63 | $125.07 | $123.18 | $124.76 | 17.00M |
| 4/14/2026 | $123.15 | $125.20 | $122.55 | $125.05 | 15.32M |
| 4/13/2026 | $126.29 | $126.30 | $123.95 | $124.57 | 14.51M |
| 4/10/2026 | $128.72 | $128.93 | $126.22 | $126.77 | 13.89M |
| 4/9/2026 | $127.09 | $129.69 | $126.82 | $129.13 | 13.85M |
| 4/8/2026 | $122.28 | $127.30 | $121.33 | $127.26 | 20.19M |
| 4/7/2026 | $126.19 | $126.36 | $121.79 | $122.49 | 16.08M |
| 4/6/2026 | $125.81 | $126.98 | $125.37 | $126.79 | 10.85M |
| 4/2/2026 | $125.15 | $125.90 | $124.15 | $125.79 | 11.90M |
| 4/1/2026 | $123.80 | $125.23 | $123.13 | $124.74 | 17.04M |
| 3/31/2026 | $123.43 | $125.00 | $122.84 | $124.28 | 21.33M |
| 3/30/2026 | $123.71 | $125.26 | $123.14 | $123.50 | 20.43M |
| 3/27/2026 | $122.03 | $124.27 | $121.82 | $122.89 | 16.54M |
| 3/26/2026 | $123.61 | $123.80 | $121.79 | $122.18 | 16.44M |
| 3/25/2026 | $122.81 | $123.49 | $121.78 | $123.06 | 16.60M |
| 3/24/2026 | $120.63 | $124.11 | $120.49 | $122.05 | 17.27M |
| 3/23/2026 | $120.48 | $121.13 | $119.05 | $120.72 | 22.18M |
| 3/20/2026 | $120.63 | $121.30 | $118.02 | $119.02 | 57.55M |
| 3/19/2026 | $122.40 | $122.75 | $119.27 | $121.09 | 17.93M |
| 3/18/2026 | $124.33 | $124.61 | $121.83 | $121.98 | 19.73M |
| 3/17/2026 | $126.65 | $127.19 | $124.86 | $125.08 | 19.90M |
| 3/16/2026 | $126.76 | $126.98 | $124.83 | $125.99 | 20.46M |
| 3/13/2026 | $125.39 | $126.69 | $124.97 | $126.52 | 15.19M |
| 3/12/2026 | $122.30 | $125.39 | $122.28 | $125.33 | 21.75M |
| 3/11/2026 | $125.31 | $125.49 | $123.05 | $123.49 | 18.18M |
| 3/10/2026 | $124.21 | $126.10 | $123.35 | $125.12 | 18.79M |
| 3/9/2026 | $123.69 | $124.51 | $122.50 | $124.34 | 19.38M |
| 3/6/2026 | $122.50 | $124.19 | $121.62 | $123.80 | 21.55M |
| 3/5/2026 | $125.38 | $125.68 | $121.65 | $123.31 | 28.60M |
| 3/4/2026 | $127.11 | $128.17 | $126.24 | $127.81 | 16.43M |
| 3/3/2026 | $126.52 | $128.37 | $125.67 | $127.91 | 16.48M |
| 3/2/2026 | $127.46 | $128.75 | $127.05 | $127.10 | 17.09M |
| 2/27/2026 | $125.52 | $128.60 | $125.15 | $127.95 | 29.21M |
| 2/26/2026 | $125.98 | $127.33 | $123.94 | $124.42 | 18.64M |
| 2/25/2026 | $126.61 | $127.40 | $125.42 | $125.75 | 17.35M |
| 2/24/2026 | $125.90 | $128.04 | $124.91 | $126.75 | 20.16M |
| 2/23/2026 | $123.52 | $126.80 | $122.96 | $125.81 | 25.66M |
| 2/20/2026 | $123.00 | $123.48 | $121.05 | $122.99 | 35.15M |
| 2/19/2026 | $128.50 | $130.10 | $124.40 | $124.87 | 42.99M |
| 2/18/2026 | $128.13 | $128.87 | $125.77 | $126.62 | 36.48M |
| 2/17/2026 | $133.11 | $134.69 | $128.16 | $128.85 | 38.00M |
| 2/13/2026 | $132.70 | $134.65 | $131.75 | $133.89 | 24.13M |
| 2/12/2026 | $129.38 | $134.49 | $129.31 | $133.64 | 33.38M |
| 2/11/2026 | $126.70 | $129.74 | $126.63 | $128.77 | 19.23M |
| 2/10/2026 | $128.94 | $129.34 | $126.39 | $126.70 | 24.66M |
| 2/9/2026 | $131.42 | $131.79 | $128.09 | $129.02 | 27.20M |
| 2/6/2026 | $127.29 | $131.70 | $127.05 | $131.18 | 26.59M |
| 2/5/2026 | $128.58 | $129.60 | $126.56 | $126.94 | 30.52M |
| 2/4/2026 | $128.13 | $129.41 | $127.09 | $128.00 | 27.53M |
| 2/3/2026 | $123.65 | $128.17 | $123.65 | $127.71 | 32.02M |
| 2/2/2026 | $119.50 | $124.20 | $119.05 | $124.06 | 31.21M |
| 1/30/2026 | $116.91 | $119.41 | $116.60 | $119.14 | 22.22M |
| 1/29/2026 | $116.45 | $117.66 | $116.07 | $117.41 | 16.38M |
| 1/28/2026 | $116.64 | $117.46 | $115.87 | $116.57 | 16.34M |
| 1/27/2026 | $117.50 | $117.63 | $115.48 | $116.94 | 22.97M |
| 1/26/2026 | $117.81 | $118.85 | $117.39 | $117.64 | 19.55M |
| 1/23/2026 | $118.17 | $118.61 | $117.14 | $117.73 | 20.81M |
| 1/22/2026 | $119.29 | $119.52 | $117.65 | $117.83 | 24.55M |
| 1/21/2026 | $118.08 | $120.49 | $117.55 | $119.36 | 34.81M |
| 1/20/2026 | $120.89 | $121.62 | $117.61 | $118.71 | 45.33M |