walmart stock price in 1974 - 2009

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 $101.84.

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.