The closing price for Walmart (WMT) between 1974 and 2009 was $12.80, on December 31, 2009. It was up 266,550% in that time. The latest price is $103.04.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $13.069 | $13.170 | $12.526 | $12.799 | 794,043,900 |
November 2009 | $11.868 | $13.126 | $11.799 | $12.997 | 918,029,100 |
October 2009 | $11.691 | $12.390 | $11.610 | $11.837 | 1,122,053,400 |
September 2009 | $12.106 | $12.413 | $11.610 | $11.696 | 1,127,019,900 |
August 2009 | $11.900 | $12.523 | $11.552 | $12.120 | 1,032,756,000 |
July 2009 | $11.504 | $11.950 | $11.220 | $11.820 | 1,107,206,700 |
June 2009 | $11.891 | $12.263 | $11.379 | $11.478 | 1,253,095,500 |
May 2009 | $11.902 | $12.110 | $11.403 | $11.786 | 1,131,146,700 |
April 2009 | $12.110 | $12.862 | $11.228 | $11.879 | 1,351,566,300 |
March 2009 | $11.440 | $12.492 | $11.015 | $12.279 | 1,635,886,500 |
February 2009 | $10.914 | $11.875 | $10.839 | $11.540 | 1,527,099,600 |
January 2009 | $13.120 | $13.478 | $10.997 | $11.043 | 1,555,641,600 |
December 2008 | $12.921 | $13.822 | $12.186 | $13.139 | 1,408,234,500 |
November 2008 | $13.245 | $13.360 | $11.715 | $13.040 | 1,544,394,300 |
October 2008 | $13.887 | $14.071 | $11.061 | $13.024 | 2,245,083,900 |
September 2008 | $13.978 | $14.900 | $13.474 | $13.976 | 1,680,461,700 |
August 2008 | $13.655 | $14.178 | $13.204 | $13.784 | 1,187,517,300 |
July 2008 | $13.016 | $13.843 | $12.862 | $13.625 | 1,486,733,700 |
June 2008 | $13.343 | $13.934 | $12.981 | $13.062 | 1,330,044,900 |
May 2008 | $13.470 | $13.676 | $12.795 | $13.420 | 1,178,973,300 |
April 2008 | $12.311 | $13.664 | $12.223 | $13.419 | 1,317,696,000 |
March 2008 | $11.386 | $12.533 | $11.204 | $12.193 | 1,470,540,000 |
February 2008 | $11.725 | $11.879 | $11.020 | $11.423 | 1,429,890,600 |
January 2008 | $10.921 | $11.817 | $9.930 | $11.688 | 1,783,828,500 |
December 2007 | $10.941 | $11.477 | $10.796 | $10.948 | 913,579,500 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
