The lowest closing price for Walmart (WMT) in 2018 was $24.70, on May 29, 2018. It was down 4% for the year. The latest price is $94.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $28.09 | $28.31 | $27.96 | $28.24 | 21,017,400 |
December 28 2018 | $27.91 | $28.33 | $27.78 | $27.93 | 29,622,000 |
December 27 2018 | $27.20 | $27.77 | $26.81 | $27.76 | 29,644,500 |
December 26 2018 | $26.20 | $27.41 | $26.16 | $27.40 | 30,084,900 |
December 24 2018 | $26.23 | $26.54 | $26.00 | $26.01 | 18,330,900 |
December 21 2018 | $26.33 | $27.12 | $26.31 | $26.41 | 44,764,500 |
December 20 2018 | $27.31 | $27.31 | $26.11 | $26.46 | 49,121,400 |
December 19 2018 | $27.67 | $28.19 | $27.36 | $27.45 | 36,694,500 |
December 18 2018 | $27.52 | $27.66 | $27.37 | $27.61 | 28,820,100 |
December 17 2018 | $27.65 | $27.89 | $27.33 | $27.51 | 27,005,400 |
December 14 2018 | $27.90 | $28.06 | $27.76 | $27.84 | 34,480,800 |
December 13 2018 | $28.27 | $28.40 | $28.02 | $28.18 | 24,126,900 |
December 12 2018 | $28.58 | $28.58 | $28.21 | $28.22 | 28,917,600 |
December 11 2018 | $28.57 | $28.64 | $28.27 | $28.45 | 19,357,500 |
December 10 2018 | $28.36 | $28.57 | $27.99 | $28.47 | 21,830,700 |
December 07 2018 | $28.64 | $28.84 | $28.02 | $28.25 | 25,489,500 |
December 06 2018 | $28.78 | $28.92 | $28.22 | $28.73 | 31,101,600 |
December 04 2018 | $29.62 | $29.83 | $28.82 | $28.88 | 31,278,900 |
December 03 2018 | $29.55 | $30.02 | $29.44 | $29.77 | 27,246,300 |
November 30 2018 | $29.36 | $29.67 | $29.26 | $29.44 | 31,992,000 |
November 29 2018 | $29.25 | $29.49 | $29.16 | $29.33 | 18,723,900 |
November 28 2018 | $28.77 | $29.43 | $28.65 | $29.38 | 30,212,400 |
November 27 2018 | $28.63 | $28.80 | $28.46 | $28.65 | 27,126,900 |
November 26 2018 | $28.85 | $28.96 | $28.56 | $28.68 | 30,103,800 |
November 23 2018 | $28.38 | $28.80 | $28.38 | $28.67 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
