The closing price for Walmart (WMT) in 2022 was $45.39, on December 30, 2022. The latest price is $115.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $45.31 | $45.45 | $45.07 | $45.39 | 11,505,900 |
December 29 2022 | $45.50 | $45.78 | $45.37 | $45.50 | 9,171,900 |
December 28 2022 | $45.92 | $45.99 | $45.10 | $45.23 | 15,246,300 |
December 27 2022 | $46.11 | $46.24 | $45.83 | $46.03 | 10,044,600 |
December 23 2022 | $45.79 | $46.03 | $45.54 | $46.02 | 9,547,500 |
December 22 2022 | $46.34 | $46.41 | $45.43 | $45.93 | 13,082,400 |
December 21 2022 | $46.20 | $46.71 | $46.18 | $46.47 | 13,726,500 |
December 20 2022 | $45.75 | $46.30 | $45.53 | $46.11 | 17,009,400 |
December 19 2022 | $45.78 | $45.95 | $45.37 | $45.71 | 15,067,500 |
December 16 2022 | $46.25 | $46.32 | $45.64 | $45.69 | 40,343,100 |
December 15 2022 | $46.60 | $46.87 | $45.97 | $46.53 | 17,514,000 |
December 14 2022 | $47.08 | $47.54 | $46.72 | $46.95 | 20,334,600 |
December 13 2022 | $48.01 | $48.08 | $46.97 | $47.21 | 23,408,100 |
December 12 2022 | $46.70 | $47.41 | $46.59 | $47.38 | 19,432,200 |
December 09 2022 | $47.20 | $47.28 | $46.48 | $46.51 | 27,929,400 |
December 08 2022 | $47.74 | $47.78 | $47.42 | $47.62 | 13,512,600 |
December 07 2022 | $47.99 | $48.22 | $47.46 | $47.55 | 17,550,300 |
December 06 2022 | $48.22 | $48.44 | $47.58 | $47.80 | 20,625,600 |
December 05 2022 | $48.71 | $48.79 | $48.00 | $48.36 | 23,608,200 |
December 02 2022 | $48.31 | $48.87 | $48.31 | $48.86 | 20,733,000 |
December 01 2022 | $48.49 | $48.98 | $48.07 | $48.91 | 22,732,200 |
November 30 2022 | $48.67 | $48.72 | $48.22 | $48.61 | 31,338,000 |
November 29 2022 | $48.80 | $49.02 | $48.65 | $48.78 | 13,841,700 |
November 28 2022 | $48.70 | $49.31 | $48.70 | $48.95 | 17,674,800 |
November 25 2022 | $48.51 | $48.82 | $48.43 | $48.81 | 8,777,400 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.