The lowest closing price for Walmart (WMT) between 2000 and 2008 was $9.17, on October 27, 2000. It was down 9.8% in that time. The latest price is $104.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2008 | $12.81 | $13.71 | $12.08 | $13.03 | 1,408,234,500 |
November 2008 | $13.13 | $13.25 | $11.62 | $12.93 | 1,544,394,300 |
October 2008 | $13.77 | $13.95 | $10.97 | $12.91 | 2,245,083,900 |
September 2008 | $13.86 | $14.78 | $13.36 | $13.86 | 1,680,461,700 |
August 2008 | $13.54 | $14.06 | $13.09 | $13.67 | 1,187,517,300 |
July 2008 | $12.91 | $13.73 | $12.75 | $13.51 | 1,486,733,700 |
June 2008 | $13.23 | $13.82 | $12.87 | $12.95 | 1,330,044,900 |
May 2008 | $13.36 | $13.56 | $12.69 | $13.31 | 1,178,973,300 |
April 2008 | $12.21 | $13.55 | $12.12 | $13.31 | 1,317,696,000 |
March 2008 | $11.29 | $12.43 | $11.11 | $12.09 | 1,470,540,000 |
February 2008 | $11.63 | $11.78 | $10.93 | $11.33 | 1,429,890,600 |
January 2008 | $10.83 | $11.72 | $9.85 | $11.59 | 1,783,828,500 |
December 2007 | $10.85 | $11.38 | $10.71 | $10.86 | 913,579,500 |
November 2007 | $10.16 | $10.97 | $9.66 | $10.89 | 1,297,021,500 |
October 2007 | $9.97 | $10.85 | $9.84 | $10.28 | 1,311,084,000 |
September 2007 | $9.89 | $10.24 | $9.57 | $9.93 | 1,128,462,000 |
August 2007 | $10.42 | $10.96 | $9.76 | $9.92 | 1,684,197,600 |
July 2007 | $10.91 | $11.15 | $10.35 | $10.40 | 1,036,144,800 |
June 2007 | $10.84 | $11.64 | $10.79 | $10.89 | 1,330,694,400 |
May 2007 | $10.79 | $11.01 | $10.48 | $10.77 | 927,599,700 |
April 2007 | $10.60 | $11.25 | $10.55 | $10.79 | 771,433,500 |
March 2007 | $10.71 | $10.86 | $10.15 | $10.57 | 1,042,108,500 |
February 2007 | $10.65 | $11.30 | $10.63 | $10.83 | 834,009,900 |
January 2007 | $10.55 | $10.93 | $10.42 | $10.69 | 869,763,600 |
December 2006 | $10.27 | $10.51 | $10.04 | $10.35 | 834,138,900 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.