The closing price for Walmart (WMT) in 2013 was $20.89, on December 31, 2013. It was up 17% for the year. The latest price is $83.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.88 | $20.94 | $20.80 | $20.89 | 11,577,300 |
December 30 2013 | $20.87 | $20.94 | $20.82 | $20.87 | 9,259,500 |
December 27 2013 | $20.87 | $20.95 | $20.79 | $20.83 | 9,150,000 |
December 26 2013 | $20.72 | $20.85 | $20.70 | $20.81 | 8,334,600 |
December 24 2013 | $20.69 | $20.77 | $20.61 | $20.71 | 6,284,700 |
December 23 2013 | $20.64 | $20.70 | $20.54 | $20.67 | 13,475,700 |
December 20 2013 | $20.52 | $20.68 | $20.51 | $20.56 | 28,706,400 |
December 19 2013 | $20.62 | $20.66 | $20.49 | $20.51 | 17,866,200 |
December 18 2013 | $20.52 | $20.70 | $20.39 | $20.69 | 31,901,100 |
December 17 2013 | $20.64 | $20.68 | $20.50 | $20.51 | 17,296,200 |
December 16 2013 | $20.77 | $20.84 | $20.60 | $20.64 | 18,440,700 |
December 13 2013 | $20.90 | $20.91 | $20.69 | $20.73 | 14,943,600 |
December 12 2013 | $21.00 | $21.04 | $20.81 | $20.84 | 17,074,800 |
December 11 2013 | $21.00 | $21.16 | $20.99 | $21.00 | 17,996,400 |
December 10 2013 | $21.16 | $21.19 | $20.99 | $20.99 | 18,857,100 |
December 09 2013 | $21.30 | $21.35 | $21.16 | $21.23 | 13,474,800 |
December 06 2013 | $21.16 | $21.30 | $21.14 | $21.22 | 15,264,300 |
December 05 2013 | $21.16 | $21.18 | $20.94 | $21.09 | 19,350,000 |
December 04 2013 | $21.41 | $21.60 | $21.21 | $21.30 | 22,923,600 |
December 03 2013 | $21.43 | $21.47 | $21.30 | $21.43 | 22,519,200 |
December 02 2013 | $21.35 | $21.45 | $21.21 | $21.41 | 18,535,200 |
November 29 2013 | $21.42 | $21.47 | $21.33 | $21.38 | 10,341,600 |
November 27 2013 | $21.26 | $21.38 | $21.22 | $21.36 | 14,439,900 |
November 26 2013 | $21.23 | $21.29 | $21.14 | $21.29 | 16,613,400 |
November 25 2013 | $21.13 | $21.27 | $21.09 | $21.23 | 17,011,200 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
