The closing price for Walmart (WMT) between 2007 and 2009 was $12.80, on December 31, 2009. It was up 20.3% in that time. The latest price is $100.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $12.88 | $13.02 | $12.79 | $12.80 | 93,753,900 |
Week of December 21 2009 | $12.68 | $12.87 | $12.67 | $12.84 | 115,480,800 |
Week of December 14 2009 | $13.07 | $13.07 | $12.53 | $12.66 | 266,878,800 |
Week of December 07 2009 | $12.90 | $13.17 | $12.87 | $13.09 | 184,199,400 |
Week of November 30 2009 | $12.99 | $13.12 | $12.85 | $12.92 | 169,517,100 |
Week of November 23 2009 | $13.05 | $13.13 | $12.89 | $13.02 | 117,372,000 |
Week of November 16 2009 | $12.71 | $13.07 | $12.58 | $12.93 | 236,512,200 |
Week of November 09 2009 | $12.31 | $12.80 | $12.25 | $12.68 | 303,912,600 |
Week of November 02 2009 | $11.87 | $12.23 | $11.80 | $12.21 | 224,446,200 |
Week of October 26 2009 | $12.05 | $12.06 | $11.82 | $11.84 | 239,717,100 |
Week of October 19 2009 | $12.23 | $12.39 | $11.91 | $12.02 | 270,822,600 |
Week of October 12 2009 | $11.92 | $12.25 | $11.79 | $12.20 | 274,535,700 |
Week of October 05 2009 | $11.67 | $11.92 | $11.64 | $11.91 | 224,295,300 |
Week of September 28 2009 | $11.82 | $11.84 | $11.61 | $11.69 | 274,633,500 |
Week of September 21 2009 | $11.92 | $12.22 | $11.77 | $11.79 | 246,379,500 |
Week of September 14 2009 | $12.00 | $12.05 | $11.85 | $11.94 | 335,292,900 |
Week of September 07 2009 | $12.32 | $12.34 | $12.06 | $12.08 | 204,528,900 |
Week of August 31 2009 | $12.16 | $12.41 | $12.07 | $12.31 | 230,595,600 |
Week of August 24 2009 | $12.28 | $12.52 | $12.06 | $12.18 | 223,511,400 |
Week of August 17 2009 | $12.22 | $12.41 | $12.14 | $12.24 | 224,172,300 |
Week of August 10 2009 | $11.70 | $12.45 | $11.61 | $12.34 | 290,974,500 |
Week of August 03 2009 | $11.90 | $11.91 | $11.55 | $11.68 | 242,370,000 |
Week of July 27 2009 | $11.63 | $11.95 | $11.50 | $11.82 | 224,167,500 |
Week of July 20 2009 | $11.53 | $11.74 | $11.43 | $11.60 | 267,264,600 |
Week of July 13 2009 | $11.28 | $11.54 | $11.24 | $11.49 | 244,554,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
