The closing price for Walmart (WMT) in 2012 was $17.68, on December 31, 2012. It was up 16.6% for the year. The latest price is $83.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2012 | $17.49 | $17.70 | $17.46 | $17.68 | 21,037,500 |
December 28 2012 | $17.60 | $17.71 | $17.50 | $17.52 | 16,540,200 |
December 27 2012 | $17.63 | $17.73 | $17.57 | $17.67 | 22,152,600 |
December 26 2012 | $17.76 | $17.79 | $17.55 | $17.62 | 18,278,700 |
December 24 2012 | $17.75 | $17.83 | $17.70 | $17.77 | 8,714,400 |
December 21 2012 | $17.85 | $17.92 | $17.69 | $17.79 | 39,693,000 |
December 20 2012 | $17.71 | $17.89 | $17.66 | $17.88 | 29,058,900 |
December 19 2012 | $17.99 | $18.01 | $17.75 | $17.75 | 29,919,600 |
December 18 2012 | $17.91 | $18.05 | $17.86 | $18.01 | 34,769,400 |
December 17 2012 | $17.87 | $18.01 | $17.85 | $17.93 | 31,595,100 |
December 14 2012 | $17.89 | $17.96 | $17.81 | $17.81 | 31,506,900 |
December 13 2012 | $17.89 | $17.97 | $17.88 | $17.89 | 42,730,500 |
December 12 2012 | $18.19 | $18.23 | $17.86 | $17.86 | 70,205,700 |
December 11 2012 | $18.72 | $18.84 | $18.35 | $18.37 | 43,785,000 |
December 10 2012 | $18.68 | $18.74 | $18.60 | $18.70 | 17,704,800 |
December 07 2012 | $18.63 | $18.81 | $18.62 | $18.73 | 21,849,000 |
December 06 2012 | $18.57 | $18.62 | $18.42 | $18.55 | 21,498,300 |
December 05 2012 | $18.64 | $18.66 | $18.46 | $18.57 | 28,539,600 |
December 04 2012 | $18.42 | $18.71 | $18.41 | $18.58 | 38,461,500 |
December 03 2012 | $18.58 | $18.64 | $18.38 | $18.38 | 27,260,400 |
November 30 2012 | $18.29 | $18.58 | $18.26 | $18.56 | 37,455,600 |
November 29 2012 | $18.16 | $18.31 | $18.07 | $18.25 | 28,861,500 |
November 28 2012 | $17.90 | $18.25 | $17.86 | $18.18 | 31,489,200 |
November 27 2012 | $18.01 | $18.08 | $17.90 | $17.91 | 22,146,900 |
November 26 2012 | $18.07 | $18.10 | $17.90 | $18.01 | 27,219,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
