The closing price for Walmart (WMT) in 2017 was $28.85, on December 29, 2017. It was up 46.3% for the year. The latest price is $130.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.04 | $29.12 | $28.85 | $28.85 | 21,432,900 |
December 28 2017 | $29.07 | $29.10 | $28.95 | $29.04 | 29,291,700 |
December 27 2017 | $29.08 | $29.09 | $28.87 | $28.99 | 15,422,400 |
December 26 2017 | $28.73 | $29.05 | $28.73 | $28.97 | 12,887,700 |
December 22 2017 | $28.71 | $28.75 | $28.53 | $28.69 | 16,436,100 |
December 21 2017 | $28.92 | $29.01 | $28.62 | $28.64 | 22,107,300 |
December 20 2017 | $29.05 | $29.11 | $28.76 | $28.85 | 32,189,400 |
December 19 2017 | $29.18 | $29.18 | $28.71 | $28.86 | 36,036,600 |
December 18 2017 | $28.45 | $28.68 | $28.44 | $28.60 | 23,893,200 |
December 15 2017 | $28.54 | $28.77 | $28.31 | $28.37 | 48,428,400 |
December 14 2017 | $28.63 | $28.79 | $28.36 | $28.37 | 28,157,400 |
December 13 2017 | $28.23 | $28.60 | $28.20 | $28.56 | 23,638,200 |
December 12 2017 | $28.29 | $28.40 | $28.22 | $28.25 | 23,431,800 |
December 11 2017 | $28.32 | $28.41 | $28.13 | $28.31 | 26,786,700 |
December 08 2017 | $28.13 | $28.25 | $28.08 | $28.20 | 17,463,300 |
December 07 2017 | $28.35 | $28.50 | $28.23 | $28.27 | 22,507,800 |
December 06 2017 | $28.47 | $28.52 | $28.26 | $28.27 | 21,423,000 |
December 05 2017 | $28.19 | $28.46 | $28.16 | $28.43 | 27,030,300 |
December 04 2017 | $28.40 | $28.46 | $28.09 | $28.19 | 26,869,500 |
December 01 2017 | $28.36 | $28.39 | $27.96 | $28.29 | 24,888,600 |
November 30 2017 | $28.50 | $28.60 | $28.04 | $28.25 | 38,564,100 |
November 29 2017 | $28.25 | $28.55 | $28.15 | $28.35 | 34,272,000 |
November 28 2017 | $28.07 | $28.15 | $27.84 | $28.12 | 26,128,800 |
November 27 2017 | $28.14 | $28.37 | $27.98 | $28.08 | 26,714,700 |
November 24 2017 | $28.15 | $28.25 | $28.05 | $28.08 | 13,488,300 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.