The closing price for Walmart (WMT) between September 1, 2008 and November 30, 2008 was $13.04, on November 28, 2008. It was down 6.7% in that time. The latest price is $101.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2008 | $13.20 | $13.30 | $12.95 | $13.04 | 27,215,400 |
November 26 2008 | $12.56 | $13.24 | $12.53 | $13.23 | 71,235,900 |
November 25 2008 | $12.54 | $12.87 | $12.45 | $12.76 | 82,114,200 |
November 24 2008 | $12.44 | $12.63 | $12.19 | $12.31 | 91,222,800 |
November 21 2008 | $11.99 | $12.38 | $11.71 | $12.35 | 120,777,600 |
November 20 2008 | $11.81 | $12.48 | $11.75 | $11.82 | 122,490,000 |
November 19 2008 | $12.25 | $12.55 | $11.84 | $11.90 | 89,328,600 |
November 18 2008 | $12.06 | $12.50 | $11.89 | $12.30 | 109,886,100 |
November 17 2008 | $12.31 | $12.38 | $11.94 | $12.09 | 80,894,700 |
November 14 2008 | $12.69 | $12.86 | $12.25 | $12.30 | 77,255,100 |
November 13 2008 | $12.36 | $12.82 | $11.92 | $12.82 | 113,225,700 |
November 12 2008 | $12.40 | $12.77 | $12.21 | $12.28 | 85,122,300 |
November 11 2008 | $12.83 | $12.98 | $12.40 | $12.78 | 71,357,400 |
November 10 2008 | $12.86 | $13.01 | $12.68 | $12.88 | 54,605,700 |
November 07 2008 | $12.57 | $12.76 | $12.46 | $12.69 | 58,313,100 |
November 06 2008 | $12.97 | $13.15 | $12.38 | $12.48 | 97,344,300 |
November 05 2008 | $13.04 | $13.07 | $12.60 | $12.63 | 66,570,000 |
November 04 2008 | $13.25 | $13.36 | $12.97 | $13.10 | 69,164,100 |
November 03 2008 | $13.25 | $13.35 | $13.01 | $13.06 | 56,271,300 |
October 31 2008 | $12.83 | $13.25 | $12.66 | $13.02 | 78,094,500 |
October 30 2008 | $13.06 | $13.07 | $12.56 | $12.78 | 69,974,100 |
October 29 2008 | $12.87 | $13.25 | $12.50 | $12.84 | 102,701,700 |
October 28 2008 | $11.89 | $13.00 | $11.85 | $12.87 | 126,016,200 |
October 27 2008 | $11.87 | $12.14 | $11.57 | $11.59 | 80,234,400 |
October 24 2008 | $11.67 | $12.36 | $11.67 | $11.99 | 89,429,400 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
