The closing price for Walmart (WMT) in 2021 was $46.09, on December 31, 2021. It was up 1.9% for the year. The latest price is $94.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $45.62 | $46.20 | $45.53 | $46.09 | 17,947,800 |
December 30 2021 | $45.63 | $45.77 | $45.39 | $45.61 | 14,949,000 |
December 29 2021 | $45.44 | $45.72 | $45.33 | $45.46 | 13,045,200 |
December 28 2021 | $44.79 | $45.54 | $44.79 | $45.48 | 15,783,000 |
December 27 2021 | $44.47 | $44.87 | $44.46 | $44.84 | 16,040,700 |
December 23 2021 | $44.53 | $44.65 | $44.23 | $44.43 | 17,592,600 |
December 22 2021 | $44.56 | $44.59 | $44.13 | $44.53 | 17,028,000 |
December 21 2021 | $44.25 | $44.55 | $43.96 | $44.47 | 24,620,400 |
December 20 2021 | $44.00 | $44.52 | $43.83 | $44.34 | 31,017,900 |
December 17 2021 | $45.47 | $45.85 | $44.08 | $44.20 | 78,581,100 |
December 16 2021 | $46.43 | $46.68 | $45.52 | $45.66 | 39,069,600 |
December 15 2021 | $46.26 | $46.66 | $45.68 | $46.43 | 33,489,900 |
December 14 2021 | $45.65 | $46.28 | $45.28 | $46.17 | 46,721,400 |
December 13 2021 | $44.67 | $45.79 | $44.60 | $45.73 | 54,039,300 |
December 10 2021 | $44.07 | $45.01 | $43.82 | $44.92 | 38,575,500 |
December 09 2021 | $43.52 | $44.14 | $43.23 | $44.12 | 32,351,700 |
December 08 2021 | $43.80 | $43.94 | $43.15 | $43.51 | 34,496,400 |
December 07 2021 | $44.29 | $44.36 | $43.81 | $43.96 | 37,739,100 |
December 06 2021 | $43.64 | $44.21 | $43.50 | $44.10 | 32,589,300 |
December 03 2021 | $43.10 | $43.74 | $42.92 | $43.63 | 44,142,600 |
December 02 2021 | $43.67 | $43.92 | $42.91 | $42.98 | 39,805,800 |
December 01 2021 | $44.58 | $44.65 | $43.48 | $43.51 | 36,621,300 |
November 30 2021 | $44.89 | $45.21 | $44.42 | $44.62 | 64,818,900 |
November 29 2021 | $46.00 | $46.08 | $45.12 | $45.25 | 33,039,600 |
November 26 2021 | $46.46 | $46.92 | $45.82 | $45.97 | 21,039,600 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
