Advertisement
U.S. markets closed

Strats Trust Wal Mart Stores Inc. STRT CTF 05-4 (GJO)

NYSE - NYSE Delayed Price. Currency in USD
25.000.00 (0.00%)
At close: 10:52AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202425.0025.0025.0025.0025.00-
Mar 27, 202425.4525.4525.0025.0025.001,300
Mar 26, 202425.2525.2525.2525.2525.25-
Mar 25, 202425.2525.2525.2525.2525.25-
Mar 22, 202425.2525.2525.2525.2525.251,900
Mar 21, 202425.0525.0525.0525.0525.05400
Mar 20, 202425.0525.0525.0525.0525.051,000
Mar 19, 202425.0525.0525.0525.0525.051,700
Mar 18, 202424.9524.9524.9524.9524.95100
Mar 15, 202425.0525.0525.0525.0525.051,400
Mar 14, 202425.0225.0524.9825.0525.052,000
Mar 13, 202425.0325.0425.0325.0425.04300
Mar 13, 20240.126 Dividend
Mar 12, 202425.0025.0524.9925.0524.922,000
Mar 11, 202424.7024.7024.7024.7024.58-
Mar 08, 202424.7024.7024.7024.7024.58-
Mar 07, 202424.7024.7024.7024.7024.58-
Mar 06, 202425.0825.0824.7024.7024.581,100
Mar 05, 202424.7024.7024.7024.7024.58-
Mar 04, 202424.7024.7024.7024.7024.58-
Mar 01, 202424.7024.7024.7024.7024.58-
Feb 29, 202424.7024.7024.7024.7024.58400
Feb 28, 202424.6724.6724.6724.6724.55-
Feb 27, 202424.6724.6724.6724.6724.55-
Feb 26, 202424.6724.6724.6724.6724.55-
Feb 23, 202424.6724.6724.6724.6724.55-
Feb 22, 202424.6724.6724.6724.6724.55100
Feb 21, 202424.9324.9324.9324.9324.80600
Feb 20, 202424.9124.9124.9124.9124.78-
Feb 16, 202424.9124.9124.9124.9124.78-
Feb 15, 202425.3525.3524.9124.9124.78300
Feb 14, 202425.3525.3525.3525.3525.22-
Feb 13, 202425.3525.3525.3525.3525.22-
Feb 13, 20240.127 Dividend
Feb 12, 202425.3525.3525.3525.3525.10-
Feb 09, 202425.3525.3525.3525.3525.10-
Feb 08, 202425.3525.3525.3525.3525.10-
Feb 07, 202425.3525.3525.3525.3525.10-
Feb 06, 202425.3425.3525.3425.3525.10800
Feb 05, 202424.8024.8424.8024.8424.59300
Feb 02, 202425.1925.1925.1925.1924.94300
Feb 01, 202424.8024.8124.8024.8124.56300
Jan 31, 202425.1925.1925.1925.1924.94-
Jan 30, 202425.1925.1925.1925.1924.94300
Jan 29, 202424.8024.8024.8024.8024.55100
Jan 26, 202425.1925.1925.1925.1924.94-
Jan 25, 202425.1925.1925.1925.1924.94-
Jan 24, 202425.1925.1925.1925.1924.94-
Jan 23, 202424.6725.1924.6725.1924.941,700
Jan 22, 202424.7824.7824.7824.7824.53100
Jan 19, 202424.7524.9024.5324.7424.492,400
Jan 18, 202424.8624.8624.8624.8624.61-
Jan 17, 202424.8624.8624.8624.8624.61300
Jan 16, 202424.9224.9224.9224.9224.67-
Jan 12, 202424.5324.9224.4924.9224.672,100
Jan 11, 202425.2625.2625.2625.2625.01200
Jan 11, 20240.128 Dividend
Jan 10, 202425.1425.1425.1425.1424.76-
Jan 09, 202425.1425.1425.1425.1424.76-
Jan 08, 202425.1425.1425.1425.1424.76-
Jan 05, 202425.1425.1425.1425.1424.76500
Jan 04, 202425.1425.1425.1425.1424.76100
Jan 03, 202425.1125.1125.1125.1124.73-
Jan 02, 202425.1125.1125.1125.1124.73-
Dec 29, 202325.1125.1125.1125.1124.73100
Dec 28, 202325.2025.2025.2025.2024.82400
Dec 27, 202324.5024.5024.5024.5024.13-
Dec 26, 202324.5024.5024.5024.5024.13-
Dec 22, 202325.2025.2024.4824.5024.13800
Dec 21, 202324.9024.9024.9024.9024.53-
Dec 20, 202324.8224.9024.8024.9024.531,200
Dec 19, 202324.8524.9024.8524.8524.48900
Dec 18, 202324.8524.8524.8524.8524.48300
Dec 15, 202324.7124.8524.7124.8524.481,900
Dec 14, 202324.4524.4524.4524.4524.08-
Dec 13, 202324.8124.8524.3624.4524.082,200
Dec 13, 20230.128 Dividend
Dec 12, 202324.6324.8524.6324.8524.353,000
Dec 11, 202324.8524.8524.8524.8524.35-
Dec 08, 202324.6324.8524.6324.8524.352,400
Dec 07, 202324.6324.8524.6324.8524.352,600
Dec 06, 202324.6924.6924.4724.6124.111,200
Dec 05, 202324.5224.5224.5224.5224.03-
Dec 04, 202324.5224.5224.5224.5224.03-
Dec 01, 202324.5224.5224.5224.5224.03-
Nov 30, 202324.5224.5224.5224.5224.03-
Nov 29, 202324.5224.5224.4824.5224.03800
Nov 28, 202324.4924.4924.4924.4924.00300
Nov 27, 202324.4724.4724.4724.4723.98200
Nov 24, 202324.7724.7724.7724.7724.27-
Nov 22, 202324.7724.7724.7724.7724.27-
Nov 21, 202324.5024.7724.4824.7724.271,100
Nov 20, 202324.7224.7224.7224.7224.22-
Nov 17, 202324.7224.7224.7224.7224.22100
Nov 16, 202325.0725.0725.0725.0724.57-
Nov 15, 202325.0725.0725.0725.0724.57100
Nov 14, 202325.0725.0725.0725.0724.57-
Nov 13, 202324.9424.9424.9424.9424.44-
Nov 13, 20230.128 Dividend
Nov 10, 202325.0725.0725.0725.0724.44-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...