The lowest closing price for Walmart (WMT) in 2017 was $18.95, on January 27, 2017. It was up 46.3% for the year. The latest price is $94.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $29.43 | $29.52 | $29.24 | $29.24 | 21,432,900 |
December 28 2017 | $29.46 | $29.49 | $29.35 | $29.43 | 29,291,700 |
December 27 2017 | $29.48 | $29.49 | $29.26 | $29.39 | 15,422,400 |
December 26 2017 | $29.12 | $29.44 | $29.12 | $29.36 | 12,887,700 |
December 22 2017 | $29.10 | $29.14 | $28.92 | $29.08 | 16,436,100 |
December 21 2017 | $29.31 | $29.41 | $29.01 | $29.03 | 22,107,300 |
December 20 2017 | $29.44 | $29.50 | $29.15 | $29.24 | 32,189,400 |
December 19 2017 | $29.58 | $29.58 | $29.10 | $29.25 | 36,036,600 |
December 18 2017 | $28.83 | $29.07 | $28.83 | $28.99 | 23,893,200 |
December 15 2017 | $28.93 | $29.16 | $28.69 | $28.75 | 48,428,400 |
December 14 2017 | $29.01 | $29.18 | $28.75 | $28.76 | 28,157,400 |
December 13 2017 | $28.62 | $28.99 | $28.59 | $28.94 | 23,638,200 |
December 12 2017 | $28.67 | $28.79 | $28.60 | $28.63 | 23,431,800 |
December 11 2017 | $28.71 | $28.80 | $28.51 | $28.70 | 26,786,700 |
December 08 2017 | $28.51 | $28.63 | $28.46 | $28.59 | 17,463,300 |
December 07 2017 | $28.74 | $28.89 | $28.62 | $28.65 | 22,507,800 |
December 06 2017 | $28.86 | $28.90 | $28.64 | $28.65 | 21,423,000 |
December 05 2017 | $28.57 | $28.85 | $28.54 | $28.81 | 27,030,300 |
December 04 2017 | $28.78 | $28.85 | $28.47 | $28.57 | 26,869,500 |
December 01 2017 | $28.75 | $28.78 | $28.34 | $28.67 | 24,888,600 |
November 30 2017 | $28.89 | $28.99 | $28.42 | $28.64 | 38,564,100 |
November 29 2017 | $28.63 | $28.94 | $28.53 | $28.73 | 34,272,000 |
November 28 2017 | $28.45 | $28.54 | $28.22 | $28.50 | 26,128,800 |
November 27 2017 | $28.52 | $28.76 | $28.36 | $28.46 | 26,714,700 |
November 24 2017 | $28.53 | $28.64 | $28.43 | $28.46 | 13,488,300 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
