Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,014.75 -20.94 (-0.42%) Dow
37,911.32 +95.40 (+0.25%) Nasdaq
15,561.79 -96.04 (-0.61%) Bitcoin USD
56,811.09 -3,959.68 (-6.52%) CMC Crypto 200
1,187.33 -151.74 (-11.33%)
Wal-Mart de México, S.A.B. de C.V. (WMMVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 3.8600 | 3.8600 | 3.6260 | 3.6500 | 3.6500 | 3,705 |
| 30 Apr 2024 | 3.8500 | 3.9500 | 3.6400 | 3.6400 | 3.6400 | 1,100 |
| 29 Apr 2024 | 3.9300 | 3.9400 | 3.8500 | 3.9400 | 3.9400 | 10,000 |
| 26 Apr 2024 | 3.7000 | 3.9300 | 3.7000 | 3.9300 | 3.9300 | 34,100 |
| 25 Apr 2024 | 3.6000 | 3.9300 | 3.6000 | 3.8000 | 3.8000 | 11,500 |
| 24 Apr 2024 | 3.9000 | 3.9700 | 3.6100 | 3.9700 | 3.9700 | 2,300 |
| 23 Apr 2024 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | 3.8000 | 12,700 |
| 22 Apr 2024 | 3.5500 | 3.7700 | 3.5500 | 3.6500 | 3.6500 | 7,500 |
| 19 Apr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | 3.5000 | 1,300 |
| 18 Apr 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7600 | 3.7600 | 502,200 |
| 17 Apr 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 8,800 |
| 16 Apr 2024 | 3.8700 | 3.9500 | 3.6700 | 3.6700 | 3.6700 | 45,500 |
| 15 Apr 2024 | 3.8700 | 3.9400 | 3.8700 | 3.8700 | 3.8700 | 2,800 |
| 12 Apr 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9600 | 3.9600 | 1,900 |
| 11 Apr 2024 | 4.0500 | 4.0600 | 3.9500 | 4.0600 | 4.0600 | 3,000 |
| 10 Apr 2024 | 4.0500 | 4.0500 | 3.9000 | 3.9500 | 3.9500 | 1,700 |
| 09 Apr 2024 | 4.0700 | 4.0700 | 3.9500 | 4.0000 | 4.0000 | 45,300 |
| 08 Apr 2024 | 4.2000 | 4.2000 | 3.9900 | 3.9900 | 3.9900 | 5,100 |
| 05 Apr 2024 | 3.9000 | 4.0500 | 3.9000 | 4.0500 | 4.0500 | 15,100 |
| 04 Apr 2024 | 3.9600 | 4.0200 | 3.9500 | 3.9500 | 3.9500 | 20,100 |
| 03 Apr 2024 | 4.0400 | 4.0800 | 4.0200 | 4.0200 | 4.0200 | 19,700 |
| 02 Apr 2024 | 4.0900 | 4.0900 | 3.9100 | 4.0000 | 4.0000 | 8,200 |
| 01 Apr 2024 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 13,400 |
| 28 Mar 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0400 | 4.0400 | 9,700 |
| 27 Mar 2024 | 4.0000 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 8,100 |
| 26 Mar 2024 | 3.9900 | 4.0200 | 3.9100 | 3.9700 | 3.9700 | 22,600 |
| 25 Mar 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 7,200 |
| 22 Mar 2024 | 4.0600 | 4.0600 | 3.9100 | 3.9100 | 3.9100 | 5,700 |
| 21 Mar 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 14,500 |
| 20 Mar 2024 | 3.9200 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 115,300 |
| 19 Mar 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 23,600 |
| 18 Mar 2024 | 3.9500 | 3.9900 | 3.9500 | 3.9500 | 3.9500 | 12,800 |
| 15 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 1,000 |
| 14 Mar 2024 | 4.0000 | 4.0300 | 3.9500 | 4.0000 | 4.0000 | 13,900 |
| 13 Mar 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | 400 |
| 12 Mar 2024 | 3.9500 | 4.0000 | 3.9500 | 3.9900 | 3.9900 | 220,200 |
| 11 Mar 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9600 | 3.9600 | 12,400 |
| 08 Mar 2024 | 4.0000 | 4.0000 | 3.9600 | 4.0000 | 4.0000 | 151,400 |
| 07 Mar 2024 | 3.9600 | 4.0300 | 3.9600 | 4.0100 | 4.0100 | 1,200 |
| 06 Mar 2024 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 16,700 |
| 05 Mar 2024 | 3.9400 | 4.1000 | 3.9100 | 3.9300 | 3.9300 | 21,400 |
| 04 Mar 2024 | 4.0000 | 4.0000 | 3.9400 | 3.9600 | 3.9600 | 8,400 |
| 01 Mar 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 5,200 |
| 29 Feb 2024 | 4.0000 | 4.0300 | 3.9800 | 4.0300 | 4.0300 | 30,500 |
| 28 Feb 2024 | 3.9500 | 4.1700 | 3.9500 | 4.0300 | 4.0300 | 15,200 |
| 27 Feb 2024 | 4.0400 | 4.0700 | 3.9800 | 3.9800 | 3.9800 | 13,300 |
| 26 Feb 2024 | 4.0600 | 4.0600 | 4.0000 | 4.0400 | 4.0400 | 21,900 |
| 23 Feb 2024 | 4.0300 | 4.0600 | 3.9600 | 4.0600 | 4.0600 | 38,400 |
| 22 Feb 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 4.0500 | 1,500 |
| 21 Feb 2024 | 3.9100 | 4.0300 | 3.9100 | 4.0200 | 4.0200 | 5,200 |
| 20 Feb 2024 | 4.0000 | 4.1800 | 4.0000 | 4.0100 | 4.0100 | 11,000 |
| 16 Feb 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8900 | 3.8900 | 9,800 |
| 15 Feb 2024 | 4.0700 | 4.0900 | 4.0400 | 4.0700 | 4.0700 | 82,200 |
| 14 Feb 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 10,200 |
| 13 Feb 2024 | 4.1300 | 4.1300 | 4.0700 | 4.1100 | 4.1100 | 4,300 |
| 12 Feb 2024 | 4.1800 | 4.2000 | 4.1600 | 4.1600 | 4.1600 | 17,800 |
| 09 Feb 2024 | 4.2000 | 4.2700 | 4.1000 | 4.2700 | 4.2700 | 4,500 |
| 08 Feb 2024 | 4.2400 | 4.2600 | 4.1700 | 4.2000 | 4.2000 | 121,900 |
| 07 Feb 2024 | 4.2800 | 4.2800 | 4.1800 | 4.1800 | 4.1800 | 17,500 |
| 06 Feb 2024 | 4.2000 | 4.2900 | 4.2000 | 4.2500 | 4.2500 | 25,500 |
| 05 Feb 2024 | 4.1300 | 4.2000 | 4.1300 | 4.1700 | 4.1700 | 15,200 |
| 02 Feb 2024 | 4.2200 | 4.2200 | 4.1600 | 4.1600 | 4.1600 | 13,300 |
| 01 Feb 2024 | 4.2000 | 4.2500 | 4.0500 | 4.2200 | 4.2200 | 24,600 |
| 31 Jan 2024 | 4.1500 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 13,700 |
| 30 Jan 2024 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | 4.0500 | 1,500 |
| 29 Jan 2024 | 4.0800 | 4.1400 | 3.9500 | 4.0400 | 4.0400 | 55,200 |
| 26 Jan 2024 | 3.9500 | 4.1100 | 3.9500 | 4.0500 | 4.0500 | 3,600 |
| 25 Jan 2024 | 4.1100 | 4.1100 | 3.8100 | 3.9500 | 3.9500 | 1,300 |
| 24 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 300 |
| 23 Jan 2024 | 3.8800 | 3.9000 | 3.8000 | 3.8000 | 3.8000 | 16,800 |
| 22 Jan 2024 | 3.9500 | 3.9800 | 3.8500 | 3.8500 | 3.8500 | 96,900 |
| 19 Jan 2024 | 3.9500 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 1,300 |
| 18 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 1,075,000 |
| 17 Jan 2024 | 3.9500 | 4.0400 | 3.9500 | 3.9500 | 3.9500 | 2,900 |
| 16 Jan 2024 | 4.1800 | 4.1800 | 3.9500 | 4.1100 | 4.1100 | 7,500 |
| 12 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 5,400 |
| 11 Jan 2024 | 3.9600 | 4.1500 | 3.9600 | 4.1500 | 4.1500 | 152,400 |
| 10 Jan 2024 | 3.8700 | 4.1000 | 3.8700 | 4.0300 | 4.0300 | 5,200 |
| 09 Jan 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 400 |
| 08 Jan 2024 | 4.0100 | 4.1700 | 4.0100 | 4.1400 | 4.1400 | 16,200 |
| 05 Jan 2024 | 4.0900 | 4.2500 | 4.0900 | 4.1200 | 4.1200 | 23,900 |
| 04 Jan 2024 | 4.1300 | 4.1300 | 4.0500 | 4.0500 | 4.0500 | 245,300 |
| 03 Jan 2024 | 4.2200 | 4.2200 | 4.1100 | 4.1100 | 4.1100 | 11,300 |
| 02 Jan 2024 | 4.2300 | 4.2300 | 4.1500 | 4.1500 | 4.1500 | 4,600 |
| 29 Dec 2023 | 4.1800 | 4.1900 | 4.1500 | 4.1900 | 4.1900 | 10,800 |
| 28 Dec 2023 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 200 |
| 27 Dec 2023 | 4.2000 | 4.2500 | 4.1300 | 4.2500 | 4.2500 | 42,500 |
| 26 Dec 2023 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 800 |
| 22 Dec 2023 | 4.0400 | 4.2100 | 4.0400 | 4.0800 | 4.0800 | 56,900 |
| 21 Dec 2023 | 4.1000 | 4.1500 | 4.0500 | 4.1200 | 4.1200 | 17,900 |
| 20 Dec 2023 | 4.2000 | 4.2000 | 4.1400 | 4.2000 | 4.2000 | 7,400 |
| 19 Dec 2023 | 4.1000 | 4.2000 | 4.0700 | 4.2000 | 4.2000 | 14,900 |
| 18 Dec 2023 | 4.0500 | 4.0700 | 4.0500 | 4.0700 | 4.0700 | 3,000 |
| 15 Dec 2023 | 4.0800 | 4.0900 | 3.9300 | 4.0100 | 4.0100 | 11,000 |
| 14 Dec 2023 | 3.8800 | 4.0600 | 3.8800 | 4.0000 | 4.0000 | 32,100 |
| 13 Dec 2023 | 3.7500 | 3.9500 | 3.7400 | 3.9000 | 3.9000 | 17,600 |
| 12 Dec 2023 | 3.8700 | 3.8800 | 3.7900 | 3.7900 | 3.7900 | 2,400 |
| 11 Dec 2023 | 3.8000 | 3.8000 | 3.7900 | 3.7900 | 3.7900 | 9,200 |
| 08 Dec 2023 | 3.7800 | 3.8200 | 3.7300 | 3.7300 | 3.7300 | 36,600 |
| 07 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.