The closing price for Walmart (WMT) between 2000 and 2006 was $10.44, on December 29, 2006. It was down 28.4% in that time. The latest price is $103.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2006 | $10.36 | $10.60 | $10.13 | $10.44 | 834,138,900 |
November 2006 | $11.12 | $11.19 | $10.35 | $10.38 | 1,115,879,700 |
October 2006 | $10.95 | $11.74 | $10.73 | $11.10 | 1,096,482,900 |
September 2006 | $10.13 | $11.25 | $9.91 | $11.11 | 795,631,200 |
August 2006 | $9.95 | $10.20 | $9.79 | $10.07 | 711,266,100 |
July 2006 | $10.71 | $10.78 | $9.49 | $9.98 | 808,769,100 |
June 2006 | $10.82 | $11.04 | $10.44 | $10.81 | 737,199,000 |
May 2006 | $10.27 | $11.22 | $10.18 | $10.87 | 906,025,200 |
April 2006 | $10.57 | $10.58 | $10.06 | $10.07 | 591,321,300 |
March 2006 | $10.10 | $10.93 | $9.99 | $10.56 | 803,963,700 |
February 2006 | $10.26 | $10.47 | $9.92 | $10.10 | 709,021,800 |
January 2006 | $10.33 | $10.46 | $9.92 | $10.27 | 967,556,100 |
December 2005 | $10.79 | $11.08 | $10.41 | $10.42 | 775,625,700 |
November 2005 | $10.46 | $11.30 | $10.35 | $10.78 | 803,315,700 |
October 2005 | $9.80 | $10.56 | $9.62 | $10.51 | 927,505,500 |
September 2005 | $9.98 | $10.32 | $9.40 | $9.73 | 1,335,088,200 |
August 2005 | $10.98 | $11.04 | $9.93 | $9.98 | 841,203,300 |
July 2005 | $10.68 | $11.22 | $10.66 | $10.92 | 550,193,700 |
June 2005 | $10.46 | $11.13 | $10.45 | $10.67 | 715,005,600 |
May 2005 | $10.48 | $10.91 | $10.28 | $10.45 | 765,393,600 |
April 2005 | $11.09 | $11.14 | $10.19 | $10.40 | 1,012,191,300 |
March 2005 | $11.44 | $11.77 | $11.05 | $11.06 | 1,121,437,500 |
February 2005 | $11.53 | $11.82 | $11.24 | $11.35 | 544,680,300 |
January 2005 | $11.83 | $12.01 | $11.49 | $11.53 | 551,771,100 |
December 2004 | $11.52 | $11.80 | $11.43 | $11.62 | 694,931,400 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
