The lowest closing price for Walmart (WMT) in 2016 was $17.06, on January 20, 2016. It was up 17.6% for the year. The latest price is $94.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $19.95 | $20.04 | $19.86 | $19.95 | 20,668,500 |
December 29 2016 | $19.97 | $20.06 | $19.95 | $19.99 | 12,895,200 |
December 28 2016 | $20.19 | $20.20 | $19.99 | $20.00 | 14,627,100 |
December 27 2016 | $20.00 | $20.15 | $19.99 | $20.12 | 13,307,100 |
December 23 2016 | $20.04 | $20.13 | $20.02 | $20.07 | 14,411,700 |
December 22 2016 | $20.56 | $20.56 | $19.97 | $20.08 | 36,320,400 |
December 21 2016 | $20.68 | $20.78 | $20.56 | $20.56 | 15,303,000 |
December 20 2016 | $20.70 | $20.76 | $20.64 | $20.73 | 18,324,300 |
December 19 2016 | $20.45 | $20.71 | $20.45 | $20.66 | 17,667,900 |
December 16 2016 | $20.51 | $20.68 | $20.38 | $20.49 | 53,534,400 |
December 15 2016 | $20.55 | $20.72 | $20.50 | $20.51 | 21,408,900 |
December 14 2016 | $20.75 | $20.92 | $20.54 | $20.59 | 26,008,200 |
December 13 2016 | $20.68 | $20.85 | $20.67 | $20.72 | 26,662,500 |
December 12 2016 | $20.22 | $20.72 | $20.21 | $20.68 | 27,252,300 |
December 09 2016 | $20.28 | $20.33 | $20.13 | $20.23 | 32,270,100 |
December 08 2016 | $20.34 | $20.46 | $20.29 | $20.30 | 20,532,600 |
December 07 2016 | $20.18 | $20.39 | $20.17 | $20.38 | 20,898,600 |
December 06 2016 | $20.06 | $20.17 | $19.92 | $20.16 | 23,334,000 |
December 05 2016 | $20.32 | $20.34 | $20.00 | $20.04 | 31,583,700 |
December 02 2016 | $20.23 | $20.33 | $20.19 | $20.31 | 20,022,600 |
December 01 2016 | $20.13 | $20.27 | $20.07 | $20.25 | 20,549,400 |
November 30 2016 | $20.32 | $20.39 | $20.11 | $20.18 | 27,978,300 |
November 29 2016 | $20.45 | $20.57 | $20.40 | $20.45 | 21,930,300 |
November 28 2016 | $20.33 | $20.49 | $20.29 | $20.40 | 21,297,600 |
November 25 2016 | $20.38 | $20.53 | $20.34 | $20.41 | 12,703,200 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
