The closing price for Walmart (WMT) in 2018 was $28.09, on December 31, 2018. It was down 4% for the year. The latest price is $95.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $27.95 | $28.16 | $27.82 | $28.09 | 21,017,400 |
December 28 2018 | $27.76 | $28.19 | $27.64 | $27.78 | 29,622,000 |
December 27 2018 | $27.06 | $27.63 | $26.67 | $27.62 | 29,644,500 |
December 26 2018 | $26.06 | $27.27 | $26.02 | $27.26 | 30,084,900 |
December 24 2018 | $26.10 | $26.41 | $25.87 | $25.88 | 18,330,900 |
December 21 2018 | $26.20 | $26.98 | $26.18 | $26.27 | 44,764,500 |
December 20 2018 | $27.17 | $27.17 | $25.98 | $26.32 | 49,121,400 |
December 19 2018 | $27.53 | $28.04 | $27.22 | $27.31 | 36,694,500 |
December 18 2018 | $27.38 | $27.52 | $27.22 | $27.47 | 28,820,100 |
December 17 2018 | $27.51 | $27.75 | $27.19 | $27.37 | 27,005,400 |
December 14 2018 | $27.76 | $27.91 | $27.61 | $27.70 | 34,480,800 |
December 13 2018 | $28.12 | $28.25 | $27.87 | $28.03 | 24,126,900 |
December 12 2018 | $28.44 | $28.44 | $28.06 | $28.08 | 28,917,600 |
December 11 2018 | $28.42 | $28.49 | $28.12 | $28.30 | 19,357,500 |
December 10 2018 | $28.21 | $28.42 | $27.85 | $28.33 | 21,830,700 |
December 07 2018 | $28.50 | $28.69 | $27.88 | $28.10 | 25,489,500 |
December 06 2018 | $28.63 | $28.77 | $28.07 | $28.58 | 31,101,600 |
December 04 2018 | $29.47 | $29.68 | $28.67 | $28.73 | 31,278,900 |
December 03 2018 | $29.40 | $29.87 | $29.29 | $29.62 | 27,246,300 |
November 30 2018 | $29.21 | $29.52 | $29.11 | $29.29 | 31,992,000 |
November 29 2018 | $29.10 | $29.34 | $29.01 | $29.18 | 18,723,900 |
November 28 2018 | $28.63 | $29.28 | $28.51 | $29.23 | 30,212,400 |
November 27 2018 | $28.49 | $28.65 | $28.31 | $28.50 | 27,126,900 |
November 26 2018 | $28.70 | $28.81 | $28.41 | $28.54 | 30,103,800 |
November 23 2018 | $28.23 | $28.66 | $28.23 | $28.52 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
