| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $89.309 | $106.110 | $79.432 | $103.050 | 3,444,950,100 |
2024 | $51.409 | $95.251 | $50.870 | $89.676 | 4,281,435,700 |
2023 | $45.903 | $55.353 | $43.823 | $51.540 | 4,735,434,600 |
2022 | $45.653 | $51.166 | $37.458 | $45.659 | 5,999,980,800 |
2021 | $45.032 | $48.176 | $39.408 | $45.871 | 6,294,271,800 |
2020 | $36.484 | $47.778 | $31.308 | $44.985 | 6,877,478,400 |
2019 | $27.570 | $38.313 | $27.570 | $36.477 | 4,567,672,800 |
2018 | $29.180 | $32.319 | $24.240 | $28.024 | 7,128,159,300 |
2017 | $19.834 | $29.360 | $18.700 | $29.019 | 6,704,396,700 |
2016 | $16.842 | $21.385 | $16.758 | $19.800 | 7,085,422,500 |
2015 | $23.365 | $24.638 | $15.542 | $17.064 | 6,836,240,100 |
2014 | $20.800 | $23.726 | $19.095 | $23.260 | 4,925,802,900 |
2013 | $17.776 | $21.500 | $17.464 | $20.792 | 5,255,331,000 |
2012 | $15.093 | $19.902 | $14.487 | $17.596 | 6,929,261,400 |
2011 | $13.285 | $15.101 | $12.083 | $15.040 | 9,168,111,900 |
2010 | $12.869 | $13.575 | $11.570 | $13.211 | 10,134,279,000 |
2009 | $13.120 | $13.478 | $10.839 | $12.799 | 14,555,545,200 |
2008 | $10.921 | $14.900 | $9.930 | $13.139 | 18,063,398,700 |
2007 | $10.644 | $11.737 | $9.652 | $10.948 | 13,146,099,000 |
2006 | $10.326 | $11.744 | $9.492 | $10.438 | 10,077,255,000 |
2005 | $11.825 | $12.012 | $9.395 | $10.424 | 9,943,411,500 |
2004 | $11.627 | $13.362 | $11.184 | $11.621 | 7,563,536,700 |
2003 | $10.965 | $13.077 | $10.013 | $11.562 | 6,310,304,400 |
2002 | $12.415 | $13.769 | $9.438 | $10.935 | 6,867,117,300 |
2001 | $11.375 | $12.649 | $9.019 | $12.393 | 5,599,263,300 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
