The lowest closing price for Walmart (WMT) in 2021 was $39.56, on March 4, 2021. It was up 1.9% for the year. The latest price is $118.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.13 | $45.71 | $45.04 | $45.60 | 17,947,800 |
December 30 2021 | $45.15 | $45.29 | $44.90 | $45.12 | 14,949,000 |
December 29 2021 | $44.96 | $45.23 | $44.85 | $44.97 | 13,045,200 |
December 28 2021 | $44.31 | $45.06 | $44.31 | $45.00 | 15,783,000 |
December 27 2021 | $43.99 | $44.39 | $43.98 | $44.36 | 16,040,700 |
December 23 2021 | $44.06 | $44.17 | $43.76 | $43.96 | 17,592,600 |
December 22 2021 | $44.09 | $44.12 | $43.66 | $44.06 | 17,028,000 |
December 21 2021 | $43.77 | $44.08 | $43.49 | $44.00 | 24,620,400 |
December 20 2021 | $43.53 | $44.04 | $43.36 | $43.87 | 31,017,900 |
December 17 2021 | $44.99 | $45.36 | $43.61 | $43.73 | 78,581,100 |
December 16 2021 | $45.94 | $46.18 | $45.03 | $45.17 | 39,069,600 |
December 15 2021 | $45.76 | $46.16 | $45.19 | $45.94 | 33,489,900 |
December 14 2021 | $45.16 | $45.78 | $44.80 | $45.68 | 46,721,400 |
December 13 2021 | $44.20 | $45.30 | $44.12 | $45.24 | 54,039,300 |
December 10 2021 | $43.60 | $44.53 | $43.35 | $44.44 | 38,575,500 |
December 09 2021 | $43.06 | $43.67 | $42.77 | $43.65 | 32,351,700 |
December 08 2021 | $43.33 | $43.47 | $42.69 | $43.05 | 34,496,400 |
December 07 2021 | $43.82 | $43.89 | $43.34 | $43.49 | 37,739,100 |
December 06 2021 | $43.18 | $43.74 | $43.03 | $43.63 | 32,589,300 |
December 03 2021 | $42.64 | $43.28 | $42.46 | $43.16 | 44,142,600 |
December 02 2021 | $43.20 | $43.45 | $42.45 | $42.52 | 39,805,800 |
December 01 2021 | $44.10 | $44.17 | $43.01 | $43.04 | 36,621,300 |
November 30 2021 | $44.41 | $44.73 | $43.95 | $44.14 | 64,818,900 |
November 29 2021 | $45.51 | $45.59 | $44.64 | $44.77 | 33,039,600 |
November 26 2021 | $45.96 | $46.42 | $45.33 | $45.48 | 21,039,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.