The closing price for Walmart (WMT) in 2021 was $45.98, on December 31, 2021. It was up 1.9% for the year. The latest price is $96.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.51 | $46.09 | $45.42 | $45.98 | 17,947,800 |
December 30 2021 | $45.52 | $45.66 | $45.28 | $45.50 | 14,949,000 |
December 29 2021 | $45.33 | $45.61 | $45.23 | $45.35 | 13,045,200 |
December 28 2021 | $44.68 | $45.43 | $44.68 | $45.37 | 15,783,000 |
December 27 2021 | $44.36 | $44.76 | $44.35 | $44.73 | 16,040,700 |
December 23 2021 | $44.42 | $44.54 | $44.12 | $44.33 | 17,592,600 |
December 22 2021 | $44.46 | $44.48 | $44.02 | $44.42 | 17,028,000 |
December 21 2021 | $44.14 | $44.44 | $43.86 | $44.37 | 24,620,400 |
December 20 2021 | $43.89 | $44.41 | $43.73 | $44.23 | 31,017,900 |
December 17 2021 | $45.36 | $45.74 | $43.98 | $44.09 | 78,581,100 |
December 16 2021 | $46.32 | $46.56 | $45.41 | $45.55 | 39,069,600 |
December 15 2021 | $46.14 | $46.54 | $45.57 | $46.32 | 33,489,900 |
December 14 2021 | $45.54 | $46.17 | $45.17 | $46.06 | 46,721,400 |
December 13 2021 | $44.56 | $45.68 | $44.49 | $45.62 | 54,039,300 |
December 10 2021 | $43.96 | $44.90 | $43.72 | $44.82 | 38,575,500 |
December 09 2021 | $43.42 | $44.03 | $43.12 | $44.01 | 32,351,700 |
December 08 2021 | $43.70 | $43.84 | $43.05 | $43.41 | 34,496,400 |
December 07 2021 | $44.18 | $44.26 | $43.71 | $43.85 | 37,739,100 |
December 06 2021 | $43.54 | $44.11 | $43.39 | $43.99 | 32,589,300 |
December 03 2021 | $43.00 | $43.64 | $42.82 | $43.52 | 44,142,600 |
December 02 2021 | $43.56 | $43.82 | $42.80 | $42.88 | 39,805,800 |
December 01 2021 | $44.47 | $44.54 | $43.37 | $43.40 | 36,621,300 |
November 30 2021 | $44.78 | $45.10 | $44.31 | $44.51 | 64,818,900 |
November 29 2021 | $45.89 | $45.97 | $45.02 | $45.14 | 33,039,600 |
November 26 2021 | $46.35 | $46.80 | $45.71 | $45.86 | 21,039,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
