The closing price for Walmart (WMT) in 2017 was $28.78, on December 29, 2017. It was up 46.3% for the year. The latest price is $107.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $28.97 | $29.05 | $28.78 | $28.78 | 21,432,900 |
December 28 2017 | $29.00 | $29.03 | $28.88 | $28.97 | 29,291,700 |
December 27 2017 | $29.01 | $29.02 | $28.80 | $28.93 | 15,422,400 |
December 26 2017 | $28.66 | $28.98 | $28.66 | $28.90 | 12,887,700 |
December 22 2017 | $28.64 | $28.68 | $28.46 | $28.62 | 16,436,100 |
December 21 2017 | $28.85 | $28.95 | $28.55 | $28.58 | 22,107,300 |
December 20 2017 | $28.98 | $29.04 | $28.69 | $28.78 | 32,189,400 |
December 19 2017 | $29.11 | $29.11 | $28.64 | $28.79 | 36,036,600 |
December 18 2017 | $28.38 | $28.61 | $28.37 | $28.53 | 23,893,200 |
December 15 2017 | $28.47 | $28.70 | $28.24 | $28.30 | 48,428,400 |
December 14 2017 | $28.56 | $28.72 | $28.30 | $28.30 | 28,157,400 |
December 13 2017 | $28.17 | $28.53 | $28.14 | $28.49 | 23,638,200 |
December 12 2017 | $28.22 | $28.34 | $28.15 | $28.18 | 23,431,800 |
December 11 2017 | $28.25 | $28.35 | $28.06 | $28.25 | 26,786,700 |
December 08 2017 | $28.06 | $28.18 | $28.02 | $28.14 | 17,463,300 |
December 07 2017 | $28.28 | $28.44 | $28.16 | $28.20 | 22,507,800 |
December 06 2017 | $28.41 | $28.45 | $28.19 | $28.20 | 21,423,000 |
December 05 2017 | $28.12 | $28.39 | $28.10 | $28.36 | 27,030,300 |
December 04 2017 | $28.33 | $28.40 | $28.03 | $28.12 | 26,869,500 |
December 01 2017 | $28.30 | $28.32 | $27.90 | $28.22 | 24,888,600 |
November 30 2017 | $28.43 | $28.54 | $27.98 | $28.18 | 38,564,100 |
November 29 2017 | $28.18 | $28.48 | $28.08 | $28.28 | 34,272,000 |
November 28 2017 | $28.00 | $28.09 | $27.78 | $28.05 | 26,128,800 |
November 27 2017 | $28.07 | $28.31 | $27.92 | $28.01 | 26,714,700 |
November 24 2017 | $28.08 | $28.18 | $27.98 | $28.01 | 13,488,300 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.