The closing price for Walmart (WMT) in May 2018 was $24.41, on May 31, 2018. It was down 5.3% for the month. The latest price is $103.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2018 | $24.82 | $24.93 | $24.40 | $24.41 | 34,406,100 |
May 30 2018 | $24.38 | $24.91 | $24.32 | $24.87 | 27,942,300 |
May 29 2018 | $24.24 | $24.40 | $24.19 | $24.37 | 25,284,600 |
May 25 2018 | $24.50 | $24.64 | $24.34 | $24.38 | 17,740,500 |
May 24 2018 | $24.54 | $24.54 | $24.18 | $24.50 | 25,728,600 |
May 23 2018 | $24.53 | $24.55 | $24.30 | $24.55 | 28,197,600 |
May 22 2018 | $24.99 | $25.08 | $24.63 | $24.65 | 24,201,900 |
May 21 2018 | $24.88 | $25.00 | $24.79 | $24.99 | 32,147,100 |
May 18 2018 | $24.91 | $24.97 | $24.69 | $24.73 | 36,129,300 |
May 17 2018 | $25.74 | $25.90 | $24.79 | $24.98 | 89,162,100 |
May 16 2018 | $25.10 | $25.47 | $25.06 | $25.47 | 41,200,800 |
May 15 2018 | $24.86 | $25.10 | $24.78 | $24.99 | 27,968,700 |
May 14 2018 | $24.81 | $25.07 | $24.74 | $24.95 | 28,497,600 |
May 11 2018 | $24.45 | $24.70 | $24.23 | $24.66 | 29,804,400 |
May 10 2018 | $24.44 | $24.77 | $24.25 | $24.45 | 47,572,800 |
May 09 2018 | $24.26 | $24.59 | $24.10 | $24.41 | 96,795,600 |
May 08 2018 | $25.13 | $25.23 | $24.95 | $25.19 | 19,654,200 |
May 07 2018 | $25.71 | $25.71 | $25.06 | $25.12 | 32,350,800 |
May 04 2018 | $25.27 | $25.89 | $25.08 | $25.72 | 20,914,500 |
May 03 2018 | $25.33 | $25.36 | $25.01 | $25.34 | 20,628,300 |
May 02 2018 | $25.60 | $25.64 | $25.32 | $25.37 | 18,249,000 |
May 01 2018 | $25.76 | $25.86 | $25.37 | $25.69 | 20,873,100 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.