Strats Trust Wal Mart Stores Inc. STRT CTF 05-4 (GJO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 09:44AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| May 01, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 30, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Apr 29, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Apr 26, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 25, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 24, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| Apr 23, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 22, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 19, 2024 | 24.90 | 25.43 | 24.90 | 25.43 | 25.43 | 300 |
| Apr 18, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 100 |
| Apr 17, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| Apr 16, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| Apr 15, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 100 |
| Apr 12, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| Apr 11, 2024 | 24.88 | 25.01 | 24.88 | 25.01 | 25.01 | 300 |
| Apr 11, 2024 | 0.127 Dividend | |||||
| Apr 10, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 09, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 04, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Apr 01, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Mar 28, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.87 | - |
| Mar 27, 2024 | 25.45 | 25.45 | 25.00 | 25.00 | 24.87 | 1,300 |
| Mar 26, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | - |
| Mar 25, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | - |
| Mar 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.12 | 1,900 |
| Mar 21, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 400 |
| Mar 20, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 1,000 |
| Mar 19, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 1,700 |
| Mar 18, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.82 | 100 |
| Mar 15, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 1,400 |
| Mar 14, 2024 | 25.02 | 25.05 | 24.98 | 25.05 | 24.92 | 2,000 |
| Mar 13, 2024 | 25.03 | 25.04 | 25.03 | 25.04 | 24.91 | 300 |
| Mar 13, 2024 | 0.126 Dividend | |||||
| Mar 12, 2024 | 25.00 | 25.05 | 24.99 | 25.05 | 24.80 | 2,000 |
| Mar 11, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Mar 08, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Mar 07, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Mar 06, 2024 | 25.08 | 25.08 | 24.70 | 24.70 | 24.45 | 1,100 |
| Mar 05, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Mar 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Mar 01, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | - |
| Feb 29, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.45 | 400 |
| Feb 28, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | - |
| Feb 27, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | - |
| Feb 26, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | - |
| Feb 23, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | - |
| Feb 22, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.42 | 100 |
| Feb 21, 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.68 | 600 |
| Feb 20, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.66 | - |
| Feb 16, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.66 | - |
| Feb 15, 2024 | 25.35 | 25.35 | 24.91 | 24.91 | 24.66 | 300 |
| Feb 14, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.09 | - |
| Feb 13, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.09 | - |
| Feb 13, 2024 | 0.127 Dividend | |||||
| Feb 12, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
| Feb 09, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
| Feb 08, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
| Feb 07, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.97 | - |
| Feb 06, 2024 | 25.34 | 25.35 | 25.34 | 25.35 | 24.97 | 800 |
| Feb 05, 2024 | 24.80 | 24.84 | 24.80 | 24.84 | 24.47 | 300 |
| Feb 02, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | 300 |
| Feb 01, 2024 | 24.80 | 24.81 | 24.80 | 24.81 | 24.44 | 300 |
| Jan 31, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | - |
| Jan 30, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | 300 |
| Jan 29, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.43 | 100 |
| Jan 26, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | - |
| Jan 25, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | - |
| Jan 24, 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 24.81 | - |
| Jan 23, 2024 | 24.67 | 25.19 | 24.67 | 25.19 | 24.81 | 1,700 |
| Jan 22, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.41 | 100 |
| Jan 19, 2024 | 24.75 | 24.90 | 24.53 | 24.74 | 24.37 | 2,400 |
| Jan 18, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.49 | - |
| Jan 17, 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.49 | 300 |
| Jan 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.55 | - |
| Jan 12, 2024 | 24.53 | 24.92 | 24.49 | 24.92 | 24.55 | 2,100 |
| Jan 11, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.88 | 200 |
| Jan 11, 2024 | 0.128 Dividend | |||||
| Jan 10, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | - |
| Jan 09, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | - |
| Jan 08, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | - |
| Jan 05, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | 500 |
| Jan 04, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.64 | 100 |
| Jan 03, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.61 | - |
| Jan 02, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.61 | - |
| Dec 29, 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 24.61 | 100 |
| Dec 28, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 24.69 | 400 |
| Dec 27, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.01 | - |
| Dec 26, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 24.01 | - |
| Dec 22, 2023 | 25.20 | 25.20 | 24.48 | 24.50 | 24.01 | 800 |
| Dec 21, 2023 | 24.90 | 24.90 | 24.90 | 24.90 | 24.40 | - |
| Dec 20, 2023 | 24.82 | 24.90 | 24.80 | 24.90 | 24.40 | 1,200 |
| Dec 19, 2023 | 24.85 | 24.90 | 24.85 | 24.85 | 24.35 | 900 |
| Dec 18, 2023 | 24.85 | 24.85 | 24.85 | 24.85 | 24.35 | 300 |
| Dec 15, 2023 | 24.71 | 24.85 | 24.71 | 24.85 | 24.35 | 1,900 |
| Dec 14, 2023 | 24.45 | 24.45 | 24.45 | 24.45 | 23.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.