The highest closing price for Walmart (WMT) last year was $116.05, on December 15. It was up 25% for the year. The latest price is $108.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $111.02 | $111.54 | $110.62 | $110.71 | 11,487,400 |
December 30 2025 | $111.18 | $111.98 | $111.13 | $111.21 | 11,730,600 |
December 29 2025 | $110.88 | $112.07 | $110.86 | $111.82 | 12,979,600 |
December 26 2025 | $111.01 | $111.26 | $110.66 | $111.03 | 9,003,800 |
December 24 2025 | $110.20 | $111.00 | $109.85 | $110.90 | 9,009,600 |
December 23 2025 | $111.28 | $111.64 | $110.00 | $110.20 | 20,319,900 |
December 22 2025 | $113.29 | $113.60 | $111.51 | $111.89 | 21,473,900 |
December 19 2025 | $114.41 | $114.55 | $112.81 | $113.64 | 50,043,800 |
December 18 2025 | $114.28 | $115.74 | $113.88 | $114.10 | 21,476,700 |
December 17 2025 | $114.47 | $115.65 | $114.34 | $114.93 | 16,177,800 |
December 16 2025 | $115.84 | $116.14 | $114.22 | $114.69 | 19,642,300 |
December 15 2025 | $116.19 | $116.71 | $114.91 | $116.05 | 18,713,700 |
December 12 2025 | $114.53 | $116.21 | $114.29 | $115.96 | 19,092,400 |
December 11 2025 | $112.20 | $114.90 | $111.91 | $114.56 | 21,586,600 |
December 10 2025 | $114.39 | $115.26 | $112.05 | $112.24 | 22,859,600 |
December 09 2025 | $113.00 | $114.75 | $112.08 | $114.10 | 24,326,700 |
December 08 2025 | $113.61 | $114.03 | $111.36 | $112.61 | 22,700,700 |
December 05 2025 | $113.77 | $115.30 | $113.72 | $114.15 | 23,956,400 |
December 04 2025 | $112.67 | $113.93 | $112.22 | $113.88 | 25,905,100 |
December 03 2025 | $111.56 | $113.93 | $111.28 | $113.45 | 24,478,300 |
December 02 2025 | $110.54 | $111.71 | $109.87 | $111.47 | 18,711,800 |
December 01 2025 | $109.59 | $110.83 | $109.44 | $110.60 | 17,236,800 |
November 28 2025 | $108.39 | $109.78 | $108.09 | $109.59 | 9,846,500 |
November 26 2025 | $106.31 | $108.68 | $106.28 | $108.19 | 17,783,300 |
November 25 2025 | $103.74 | $106.52 | $103.36 | $106.11 | 20,212,900 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.