The average closing price for Walmart (WMT) in 2021 was $44.55. It was up 1.9% for the year. The latest price is $96.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.40 | $45.98 | $45.31 | $45.87 | 17,947,800 |
December 30 2021 | $45.42 | $45.56 | $45.17 | $45.39 | 14,949,000 |
December 29 2021 | $45.23 | $45.50 | $45.12 | $45.24 | 13,045,200 |
December 28 2021 | $44.57 | $45.33 | $44.57 | $45.27 | 15,783,000 |
December 27 2021 | $44.26 | $44.66 | $44.25 | $44.63 | 16,040,700 |
December 23 2021 | $44.32 | $44.44 | $44.02 | $44.22 | 17,592,600 |
December 22 2021 | $44.35 | $44.38 | $43.92 | $44.32 | 17,028,000 |
December 21 2021 | $44.04 | $44.34 | $43.75 | $44.26 | 24,620,400 |
December 20 2021 | $43.79 | $44.31 | $43.62 | $44.13 | 31,017,900 |
December 17 2021 | $45.26 | $45.64 | $43.87 | $43.99 | 78,581,100 |
December 16 2021 | $46.21 | $46.45 | $45.30 | $45.44 | 39,069,600 |
December 15 2021 | $46.04 | $46.44 | $45.46 | $46.21 | 33,489,900 |
December 14 2021 | $45.43 | $46.06 | $45.07 | $45.95 | 46,721,400 |
December 13 2021 | $44.46 | $45.57 | $44.39 | $45.52 | 54,039,300 |
December 10 2021 | $43.86 | $44.80 | $43.61 | $44.71 | 38,575,500 |
December 09 2021 | $43.32 | $43.93 | $43.02 | $43.91 | 32,351,700 |
December 08 2021 | $43.59 | $43.73 | $42.95 | $43.31 | 34,496,400 |
December 07 2021 | $44.08 | $44.15 | $43.60 | $43.75 | 37,739,100 |
December 06 2021 | $43.44 | $44.00 | $43.29 | $43.89 | 32,589,300 |
December 03 2021 | $42.90 | $43.54 | $42.72 | $43.42 | 44,142,600 |
December 02 2021 | $43.46 | $43.71 | $42.70 | $42.78 | 39,805,800 |
December 01 2021 | $44.37 | $44.43 | $43.27 | $43.30 | 36,621,300 |
November 30 2021 | $44.67 | $45.00 | $44.21 | $44.41 | 64,818,900 |
November 29 2021 | $45.79 | $45.86 | $44.91 | $45.04 | 33,039,600 |
November 26 2021 | $46.24 | $46.69 | $45.60 | $45.75 | 21,039,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
