The closing price for Walmart (WMT) in 2018 was $27.86, on December 31, 2018. It was down 4% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $27.71 | $27.93 | $27.59 | $27.86 | 21,017,400 |
December 28 2018 | $27.53 | $27.95 | $27.41 | $27.55 | 29,622,000 |
December 27 2018 | $26.84 | $27.40 | $26.45 | $27.39 | 29,644,500 |
December 26 2018 | $25.84 | $27.04 | $25.81 | $27.04 | 30,084,900 |
December 24 2018 | $25.88 | $26.19 | $25.65 | $25.66 | 18,330,900 |
December 21 2018 | $25.98 | $26.76 | $25.96 | $26.06 | 44,764,500 |
December 20 2018 | $26.95 | $26.95 | $25.76 | $26.10 | 49,121,400 |
December 19 2018 | $27.30 | $27.81 | $26.99 | $27.08 | 36,694,500 |
December 18 2018 | $27.15 | $27.29 | $27.00 | $27.24 | 28,820,100 |
December 17 2018 | $27.28 | $27.52 | $26.96 | $27.15 | 27,005,400 |
December 14 2018 | $27.53 | $27.68 | $27.38 | $27.47 | 34,480,800 |
December 13 2018 | $27.89 | $28.02 | $27.64 | $27.80 | 24,126,900 |
December 12 2018 | $28.20 | $28.20 | $27.83 | $27.85 | 28,917,600 |
December 11 2018 | $28.19 | $28.26 | $27.89 | $28.07 | 19,357,500 |
December 10 2018 | $27.98 | $28.19 | $27.61 | $28.09 | 21,830,700 |
December 07 2018 | $28.26 | $28.45 | $27.65 | $27.87 | 25,489,500 |
December 06 2018 | $28.39 | $28.53 | $27.84 | $28.34 | 31,101,600 |
December 04 2018 | $29.22 | $29.43 | $28.44 | $28.50 | 31,278,900 |
December 03 2018 | $29.15 | $29.62 | $29.05 | $29.37 | 27,246,300 |
November 30 2018 | $28.97 | $29.27 | $28.87 | $29.04 | 31,992,000 |
November 29 2018 | $28.86 | $29.10 | $28.77 | $28.94 | 18,723,900 |
November 28 2018 | $28.39 | $29.03 | $28.27 | $28.99 | 30,212,400 |
November 27 2018 | $28.25 | $28.41 | $28.08 | $28.27 | 27,126,900 |
November 26 2018 | $28.46 | $28.57 | $28.18 | $28.30 | 30,103,800 |
November 23 2018 | $28.00 | $28.42 | $28.00 | $28.28 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.