The closing price for Walmart (WMT) in November 2016 was $19.91, on November 30, 2016. It was up 0.6% for the month. The latest price is $117.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $20.05 | $20.12 | $19.84 | $19.91 | 27,978,300 |
November 29 2016 | $20.18 | $20.30 | $20.13 | $20.18 | 21,930,300 |
November 28 2016 | $20.05 | $20.22 | $20.02 | $20.13 | 21,297,600 |
November 25 2016 | $20.10 | $20.26 | $20.07 | $20.14 | 12,703,200 |
November 23 2016 | $19.85 | $20.04 | $19.84 | $20.03 | 22,196,700 |
November 22 2016 | $19.71 | $19.91 | $19.71 | $19.82 | 32,952,000 |
November 21 2016 | $19.38 | $19.62 | $19.34 | $19.61 | 25,068,000 |
November 18 2016 | $19.49 | $19.62 | $19.35 | $19.38 | 33,405,900 |
November 17 2016 | $19.53 | $19.65 | $19.26 | $19.56 | 70,320,900 |
November 16 2016 | $20.29 | $20.37 | $20.17 | $20.18 | 33,577,200 |
November 15 2016 | $20.01 | $20.19 | $19.89 | $20.19 | 29,175,300 |
November 14 2016 | $20.12 | $20.16 | $19.84 | $19.93 | 38,752,500 |
November 11 2016 | $20.10 | $20.15 | $19.96 | $20.14 | 24,671,700 |
November 10 2016 | $20.14 | $20.38 | $20.07 | $20.18 | 42,963,900 |
November 09 2016 | $19.59 | $20.21 | $19.59 | $20.10 | 50,338,500 |
November 08 2016 | $19.71 | $19.80 | $19.64 | $19.73 | 22,863,900 |
November 07 2016 | $19.68 | $19.75 | $19.55 | $19.73 | 29,266,200 |
November 04 2016 | $19.71 | $19.77 | $19.54 | $19.55 | 21,786,300 |
November 03 2016 | $19.69 | $19.81 | $19.61 | $19.69 | 20,411,700 |
November 02 2016 | $19.56 | $19.78 | $19.56 | $19.63 | 22,935,900 |
November 01 2016 | $19.78 | $19.81 | $19.55 | $19.59 | 26,515,800 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.