The closing price for Walmart (WMT) in 2018 was $27.79, on December 31, 2018. It was down 4% for the year. The latest price is $103.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $27.65 | $27.86 | $27.52 | $27.79 | 21,017,400 |
December 28 2018 | $27.47 | $27.89 | $27.34 | $27.49 | 29,622,000 |
December 27 2018 | $26.78 | $27.33 | $26.39 | $27.33 | 29,644,500 |
December 26 2018 | $25.78 | $26.98 | $25.75 | $26.97 | 30,084,900 |
December 24 2018 | $25.82 | $26.13 | $25.59 | $25.60 | 18,330,900 |
December 21 2018 | $25.92 | $26.69 | $25.90 | $25.99 | 44,764,500 |
December 20 2018 | $26.88 | $26.88 | $25.70 | $26.04 | 49,121,400 |
December 19 2018 | $27.24 | $27.75 | $26.93 | $27.01 | 36,694,500 |
December 18 2018 | $27.09 | $27.23 | $26.93 | $27.17 | 28,820,100 |
December 17 2018 | $27.21 | $27.45 | $26.90 | $27.08 | 27,005,400 |
December 14 2018 | $27.46 | $27.61 | $27.32 | $27.40 | 34,480,800 |
December 13 2018 | $27.82 | $27.95 | $27.58 | $27.73 | 24,126,900 |
December 12 2018 | $28.13 | $28.13 | $27.76 | $27.78 | 28,917,600 |
December 11 2018 | $28.12 | $28.19 | $27.82 | $28.00 | 19,357,500 |
December 10 2018 | $27.91 | $28.12 | $27.55 | $28.03 | 21,830,700 |
December 07 2018 | $28.19 | $28.38 | $27.58 | $27.80 | 25,489,500 |
December 06 2018 | $28.32 | $28.46 | $27.78 | $28.27 | 31,101,600 |
December 04 2018 | $29.15 | $29.36 | $28.37 | $28.43 | 31,278,900 |
December 03 2018 | $29.08 | $29.55 | $28.98 | $29.30 | 27,246,300 |
November 30 2018 | $28.90 | $29.20 | $28.80 | $28.97 | 31,992,000 |
November 29 2018 | $28.79 | $29.03 | $28.70 | $28.87 | 18,723,900 |
November 28 2018 | $28.32 | $28.96 | $28.20 | $28.92 | 30,212,400 |
November 27 2018 | $28.18 | $28.35 | $28.01 | $28.20 | 27,126,900 |
November 26 2018 | $28.39 | $28.50 | $28.11 | $28.23 | 30,103,800 |
November 23 2018 | $27.93 | $28.35 | $27.93 | $28.22 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.