The closing price for Walmart (WMT) last year was $110.97, on December 31. It was up 25% for the year. The latest price is $121.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $111.29 | $111.81 | $110.88 | $110.97 | 11,487,400 |
December 30 2025 | $111.45 | $112.25 | $111.40 | $111.48 | 11,730,600 |
December 29 2025 | $111.15 | $112.33 | $111.13 | $112.09 | 12,979,600 |
December 26 2025 | $111.28 | $111.53 | $110.92 | $111.30 | 9,003,800 |
December 24 2025 | $110.46 | $111.27 | $110.11 | $111.17 | 9,009,600 |
December 23 2025 | $111.55 | $111.91 | $110.26 | $110.46 | 20,319,900 |
December 22 2025 | $113.56 | $113.87 | $111.78 | $112.16 | 21,473,900 |
December 19 2025 | $114.69 | $114.82 | $113.08 | $113.91 | 50,043,800 |
December 18 2025 | $114.56 | $116.02 | $114.16 | $114.38 | 21,476,700 |
December 17 2025 | $114.75 | $115.93 | $114.62 | $115.20 | 16,177,800 |
December 16 2025 | $116.12 | $116.42 | $114.50 | $114.96 | 19,642,300 |
December 15 2025 | $116.47 | $116.99 | $115.18 | $116.33 | 18,713,700 |
December 12 2025 | $114.80 | $116.49 | $114.57 | $116.24 | 19,092,400 |
December 11 2025 | $112.46 | $115.18 | $112.18 | $114.83 | 21,586,600 |
December 10 2025 | $114.66 | $115.54 | $112.31 | $112.50 | 22,859,600 |
December 09 2025 | $113.27 | $115.03 | $112.34 | $114.37 | 24,326,700 |
December 08 2025 | $113.89 | $114.30 | $111.63 | $112.88 | 22,700,700 |
December 05 2025 | $114.04 | $115.58 | $113.99 | $114.42 | 23,956,400 |
December 04 2025 | $112.94 | $114.20 | $112.48 | $114.15 | 25,905,100 |
December 03 2025 | $111.83 | $114.20 | $111.55 | $113.73 | 24,478,300 |
December 02 2025 | $110.80 | $111.98 | $110.13 | $111.74 | 18,711,800 |
December 01 2025 | $109.85 | $111.09 | $109.70 | $110.86 | 17,236,800 |
November 28 2025 | $108.65 | $110.04 | $108.35 | $109.85 | 9,846,500 |
November 26 2025 | $106.56 | $108.94 | $106.53 | $108.45 | 17,783,300 |
November 25 2025 | $103.99 | $106.78 | $103.61 | $106.36 | 20,212,900 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.