The closing price for Walmart (WMT) in September 2005 was $9.73, on September 30, 2005. It was down 2.5% for the month. The latest price is $102.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2005 | $9.66 | $9.74 | $9.63 | $9.73 | 40,959,900 |
September 29 2005 | $9.61 | $9.68 | $9.55 | $9.67 | 48,048,000 |
September 28 2005 | $9.56 | $9.64 | $9.50 | $9.58 | 55,667,700 |
September 27 2005 | $9.65 | $9.65 | $9.53 | $9.57 | 43,078,500 |
September 26 2005 | $9.72 | $9.73 | $9.55 | $9.57 | 46,870,500 |
September 23 2005 | $9.62 | $9.69 | $9.52 | $9.59 | 54,646,200 |
September 22 2005 | $9.43 | $9.67 | $9.40 | $9.59 | 66,570,000 |
September 21 2005 | $9.55 | $9.58 | $9.42 | $9.44 | 81,564,000 |
September 20 2005 | $9.79 | $9.80 | $9.57 | $9.60 | 78,952,500 |
September 19 2005 | $9.77 | $9.82 | $9.73 | $9.77 | 102,286,500 |
September 16 2005 | $9.82 | $9.88 | $9.73 | $9.74 | 290,360,400 |
September 15 2005 | $9.93 | $9.95 | $9.82 | $9.84 | 55,333,200 |
September 14 2005 | $10.03 | $10.06 | $9.90 | $9.93 | 46,088,700 |
September 13 2005 | $10.32 | $10.32 | $10.00 | $10.01 | 49,302,300 |
September 12 2005 | $10.15 | $10.24 | $10.11 | $10.19 | 34,302,900 |
September 09 2005 | $10.14 | $10.24 | $9.97 | $10.19 | 32,341,500 |
September 08 2005 | $10.13 | $10.18 | $10.06 | $10.18 | 31,632,900 |
September 07 2005 | $10.18 | $10.21 | $10.07 | $10.18 | 40,037,100 |
September 06 2005 | $9.96 | $10.15 | $9.95 | $10.15 | 50,834,400 |
September 02 2005 | $10.03 | $10.03 | $9.89 | $9.89 | 35,389,200 |
September 01 2005 | $9.98 | $10.02 | $9.93 | $9.99 | 50,821,800 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
