The closing price for Walmart (WMT) in May 2019 was $30.59, on May 31, 2019. It was down 0.8% for the month. The latest price is $112.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2019 | $30.56 | $30.76 | $30.33 | $30.59 | 17,782,500 |
May 30 2019 | $30.90 | $31.21 | $30.73 | $30.81 | 15,058,800 |
May 29 2019 | $30.79 | $31.02 | $30.60 | $30.79 | 19,560,600 |
May 28 2019 | $30.93 | $31.23 | $30.88 | $30.88 | 30,815,100 |
May 24 2019 | $30.81 | $31.03 | $30.78 | $30.96 | 13,449,600 |
May 23 2019 | $30.70 | $30.74 | $30.35 | $30.71 | 19,363,800 |
May 22 2019 | $30.64 | $30.89 | $30.47 | $30.83 | 22,022,700 |
May 21 2019 | $30.61 | $30.65 | $30.27 | $30.49 | 20,667,300 |
May 20 2019 | $30.27 | $30.75 | $30.23 | $30.61 | 21,582,300 |
May 17 2019 | $30.23 | $30.74 | $30.13 | $30.41 | 37,113,900 |
May 16 2019 | $31.01 | $31.35 | $30.41 | $30.55 | 51,366,000 |
May 15 2019 | $30.21 | $30.26 | $29.89 | $30.12 | 20,220,900 |
May 14 2019 | $30.20 | $30.42 | $30.12 | $30.24 | 19,061,100 |
May 13 2019 | $30.29 | $30.50 | $29.86 | $30.12 | 22,084,500 |
May 10 2019 | $30.08 | $30.79 | $30.06 | $30.73 | 26,228,100 |
May 09 2019 | $29.93 | $30.14 | $29.81 | $30.02 | 18,720,300 |
May 08 2019 | $30.07 | $30.31 | $29.95 | $30.08 | 17,646,000 |
May 07 2019 | $30.53 | $30.65 | $30.22 | $30.38 | 13,726,800 |
May 06 2019 | $30.22 | $30.76 | $30.16 | $30.73 | 13,841,100 |
May 03 2019 | $30.69 | $30.82 | $30.53 | $30.62 | 15,950,700 |
May 02 2019 | $30.42 | $30.61 | $30.07 | $30.34 | 15,021,000 |
May 01 2019 | $30.83 | $30.84 | $30.38 | $30.40 | 16,011,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.