The closing price for Walmart (WMT) in May 2019 was $30.85, on May 31, 2019. It was down 0.8% for the month. The latest price is $101.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $30.82 | $31.02 | $30.59 | $30.85 | 17,782,500 |
May 30 2019 | $31.16 | $31.47 | $30.99 | $31.07 | 15,058,800 |
May 29 2019 | $31.05 | $31.28 | $30.85 | $31.05 | 19,560,600 |
May 28 2019 | $31.19 | $31.49 | $31.14 | $31.14 | 30,815,100 |
May 24 2019 | $31.07 | $31.29 | $31.04 | $31.22 | 13,449,600 |
May 23 2019 | $30.96 | $30.99 | $30.61 | $30.97 | 19,363,800 |
May 22 2019 | $30.89 | $31.15 | $30.73 | $31.09 | 22,022,700 |
May 21 2019 | $30.87 | $30.91 | $30.53 | $30.75 | 20,667,300 |
May 20 2019 | $30.53 | $31.01 | $30.48 | $30.87 | 21,582,300 |
May 17 2019 | $30.48 | $31.00 | $30.38 | $30.67 | 37,113,900 |
May 16 2019 | $31.27 | $31.61 | $30.66 | $30.81 | 51,366,000 |
May 15 2019 | $30.47 | $30.52 | $30.14 | $30.37 | 20,220,900 |
May 14 2019 | $30.45 | $30.67 | $30.37 | $30.50 | 19,061,100 |
May 13 2019 | $30.54 | $30.76 | $30.11 | $30.37 | 22,084,500 |
May 10 2019 | $30.33 | $31.05 | $30.32 | $30.99 | 26,228,100 |
May 09 2019 | $30.19 | $30.39 | $30.06 | $30.27 | 18,720,300 |
May 08 2019 | $30.32 | $30.56 | $30.20 | $30.34 | 17,646,000 |
May 07 2019 | $30.79 | $30.90 | $30.48 | $30.64 | 13,726,800 |
May 06 2019 | $30.47 | $31.02 | $30.41 | $30.99 | 13,841,100 |
May 03 2019 | $30.95 | $31.08 | $30.79 | $30.88 | 15,950,700 |
May 02 2019 | $30.68 | $30.87 | $30.32 | $30.60 | 15,021,000 |
May 01 2019 | $31.09 | $31.10 | $30.63 | $30.66 | 16,011,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
