The closing price for Walmart (WMT) in 2018 was $28.02, on December 31, 2018. It was down 4% for the year. The latest price is $96.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $27.88 | $28.10 | $27.75 | $28.02 | 21,017,400 |
December 28 2018 | $27.70 | $28.12 | $27.57 | $27.72 | 29,622,000 |
December 27 2018 | $27.00 | $27.56 | $26.61 | $27.56 | 29,644,500 |
December 26 2018 | $26.00 | $27.20 | $25.96 | $27.20 | 30,084,900 |
December 24 2018 | $26.04 | $26.35 | $25.81 | $25.82 | 18,330,900 |
December 21 2018 | $26.14 | $26.92 | $26.11 | $26.21 | 44,764,500 |
December 20 2018 | $27.11 | $27.11 | $25.92 | $26.26 | 49,121,400 |
December 19 2018 | $27.46 | $27.98 | $27.15 | $27.24 | 36,694,500 |
December 18 2018 | $27.32 | $27.46 | $27.16 | $27.40 | 28,820,100 |
December 17 2018 | $27.44 | $27.68 | $27.12 | $27.31 | 27,005,400 |
December 14 2018 | $27.69 | $27.85 | $27.55 | $27.63 | 34,480,800 |
December 13 2018 | $28.05 | $28.18 | $27.81 | $27.97 | 24,126,900 |
December 12 2018 | $28.37 | $28.37 | $28.00 | $28.01 | 28,917,600 |
December 11 2018 | $28.36 | $28.43 | $28.05 | $28.24 | 19,357,500 |
December 10 2018 | $28.15 | $28.36 | $27.78 | $28.26 | 21,830,700 |
December 07 2018 | $28.43 | $28.62 | $27.81 | $28.04 | 25,489,500 |
December 06 2018 | $28.56 | $28.70 | $28.01 | $28.51 | 31,101,600 |
December 04 2018 | $29.40 | $29.61 | $28.61 | $28.67 | 31,278,900 |
December 03 2018 | $29.33 | $29.80 | $29.22 | $29.55 | 27,246,300 |
November 30 2018 | $29.14 | $29.45 | $29.04 | $29.22 | 31,992,000 |
November 29 2018 | $29.03 | $29.27 | $28.94 | $29.11 | 18,723,900 |
November 28 2018 | $28.56 | $29.21 | $28.44 | $29.16 | 30,212,400 |
November 27 2018 | $28.42 | $28.59 | $28.25 | $28.44 | 27,126,900 |
November 26 2018 | $28.63 | $28.74 | $28.35 | $28.47 | 30,103,800 |
November 23 2018 | $28.16 | $28.59 | $28.16 | $28.45 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
