The closing price for Walmart (WMT) in 2020 was $45.09, on December 31, 2020. It was up 23.3% for the year. The latest price is $96.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $45.11 | $45.13 | $44.68 | $45.09 | 17,814,000 |
December 30 2020 | $45.32 | $45.40 | $45.02 | $45.10 | 18,751,200 |
December 29 2020 | $45.56 | $45.62 | $44.91 | $45.14 | 17,938,200 |
December 28 2020 | $45.06 | $45.45 | $44.83 | $45.42 | 19,344,900 |
December 24 2020 | $44.90 | $45.16 | $44.79 | $44.89 | 9,054,600 |
December 23 2020 | $44.90 | $45.11 | $44.51 | $44.80 | 20,430,600 |
December 22 2020 | $45.40 | $45.74 | $44.77 | $45.11 | 37,599,000 |
December 21 2020 | $45.51 | $45.88 | $45.37 | $45.66 | 25,553,100 |
December 18 2020 | $45.86 | $46.04 | $45.41 | $45.65 | 41,384,100 |
December 17 2020 | $45.69 | $45.81 | $45.40 | $45.70 | 30,679,500 |
December 16 2020 | $45.74 | $45.95 | $45.38 | $45.49 | 25,650,900 |
December 15 2020 | $45.52 | $45.78 | $45.31 | $45.54 | 31,871,400 |
December 14 2020 | $46.20 | $46.21 | $45.48 | $45.56 | 25,088,100 |
December 11 2020 | $45.96 | $46.14 | $45.65 | $45.98 | 16,860,900 |
December 10 2020 | $46.22 | $46.34 | $45.85 | $45.99 | 20,652,300 |
December 09 2020 | $46.75 | $46.75 | $46.09 | $46.21 | 20,139,600 |
December 08 2020 | $45.93 | $46.70 | $45.87 | $46.58 | 20,716,500 |
December 07 2020 | $46.27 | $46.43 | $45.86 | $46.16 | 18,479,100 |
December 04 2020 | $46.60 | $46.60 | $45.99 | $46.41 | 20,889,300 |
December 03 2020 | $46.84 | $46.84 | $46.25 | $46.53 | 25,725,900 |
December 02 2020 | $47.37 | $47.57 | $46.60 | $46.91 | 23,547,000 |
December 01 2020 | $47.87 | $47.89 | $47.27 | $47.57 | 22,935,300 |
November 30 2020 | $47.25 | $47.67 | $46.78 | $47.62 | 32,695,500 |
November 27 2020 | $47.42 | $47.60 | $47.09 | $47.25 | 10,999,500 |
November 25 2020 | $47.14 | $47.49 | $47.13 | $47.32 | 13,833,300 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
