The closing price for Walmart (WMT) in 2009 was $12.83, on December 31, 2009. It was down 2.4% for the year. The latest price is $96.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $13.02 | $13.05 | $12.82 | $12.83 | 29,294,400 |
December 30 2009 | $12.94 | $13.05 | $12.93 | $13.03 | 20,391,000 |
December 29 2009 | $12.95 | $13.01 | $12.94 | $12.99 | 21,792,600 |
December 28 2009 | $12.91 | $12.96 | $12.87 | $12.96 | 22,275,900 |
December 24 2009 | $12.82 | $12.90 | $12.81 | $12.87 | 13,419,300 |
December 23 2009 | $12.83 | $12.87 | $12.78 | $12.80 | 25,893,000 |
December 22 2009 | $12.83 | $12.90 | $12.78 | $12.80 | 35,872,200 |
December 21 2009 | $12.71 | $12.85 | $12.70 | $12.82 | 40,296,300 |
December 18 2009 | $12.74 | $12.74 | $12.56 | $12.69 | 78,155,700 |
December 17 2009 | $12.75 | $12.77 | $12.57 | $12.66 | 46,921,200 |
December 16 2009 | $13.01 | $13.02 | $12.75 | $12.80 | 51,537,600 |
December 15 2009 | $12.95 | $12.98 | $12.84 | $12.96 | 45,641,100 |
December 14 2009 | $13.10 | $13.11 | $12.92 | $12.98 | 44,623,200 |
December 11 2009 | $13.16 | $13.20 | $13.11 | $13.12 | 34,198,800 |
December 10 2009 | $13.03 | $13.17 | $13.01 | $13.13 | 30,339,300 |
December 09 2009 | $13.02 | $13.03 | $12.90 | $12.98 | 38,048,400 |
December 08 2009 | $13.09 | $13.10 | $12.91 | $12.99 | 47,524,800 |
December 07 2009 | $12.93 | $13.13 | $12.93 | $13.12 | 34,088,100 |
December 04 2009 | $13.07 | $13.09 | $12.88 | $12.95 | 33,363,600 |
December 03 2009 | $13.07 | $13.08 | $12.97 | $13.00 | 34,223,700 |
December 02 2009 | $13.06 | $13.11 | $13.01 | $13.03 | 30,120,900 |
December 01 2009 | $13.10 | $13.15 | $13.04 | $13.08 | 36,022,800 |
November 30 2009 | $13.02 | $13.06 | $12.92 | $13.03 | 35,786,100 |
November 27 2009 | $12.92 | $13.10 | $12.92 | $13.05 | 22,586,100 |
November 25 2009 | $13.10 | $13.16 | $13.08 | $13.13 | 27,189,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
