The closing price for Walmart (WMT) in 2021 was $45.49, on December 31, 2021. It was up 1.9% for the year. The latest price is $107.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.02 | $45.60 | $44.93 | $45.49 | 17,947,800 |
December 30 2021 | $45.04 | $45.18 | $44.79 | $45.01 | 14,949,000 |
December 29 2021 | $44.85 | $45.12 | $44.74 | $44.87 | 13,045,200 |
December 28 2021 | $44.20 | $44.95 | $44.20 | $44.89 | 15,783,000 |
December 27 2021 | $43.89 | $44.29 | $43.88 | $44.25 | 16,040,700 |
December 23 2021 | $43.95 | $44.06 | $43.65 | $43.85 | 17,592,600 |
December 22 2021 | $43.98 | $44.01 | $43.55 | $43.95 | 17,028,000 |
December 21 2021 | $43.67 | $43.97 | $43.39 | $43.89 | 24,620,400 |
December 20 2021 | $43.42 | $43.94 | $43.26 | $43.76 | 31,017,900 |
December 17 2021 | $44.88 | $45.26 | $43.51 | $43.62 | 78,581,100 |
December 16 2021 | $45.83 | $46.07 | $44.92 | $45.06 | 39,069,600 |
December 15 2021 | $45.65 | $46.05 | $45.08 | $45.83 | 33,489,900 |
December 14 2021 | $45.05 | $45.67 | $44.69 | $45.57 | 46,721,400 |
December 13 2021 | $44.09 | $45.19 | $44.02 | $45.14 | 54,039,300 |
December 10 2021 | $43.49 | $44.42 | $43.25 | $44.34 | 38,575,500 |
December 09 2021 | $42.95 | $43.56 | $42.67 | $43.54 | 32,351,700 |
December 08 2021 | $43.23 | $43.37 | $42.59 | $42.95 | 34,496,400 |
December 07 2021 | $43.71 | $43.78 | $43.24 | $43.38 | 37,739,100 |
December 06 2021 | $43.07 | $43.64 | $42.93 | $43.52 | 32,589,300 |
December 03 2021 | $42.54 | $43.17 | $42.36 | $43.06 | 44,142,600 |
December 02 2021 | $43.10 | $43.35 | $42.35 | $42.42 | 39,805,800 |
December 01 2021 | $44.00 | $44.06 | $42.91 | $42.94 | 36,621,300 |
November 30 2021 | $44.30 | $44.62 | $43.84 | $44.03 | 64,818,900 |
November 29 2021 | $45.40 | $45.48 | $44.54 | $44.66 | 33,039,600 |
November 26 2021 | $45.85 | $46.30 | $45.22 | $45.37 | 21,039,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.