The closing price for Walmart (WMT) in 2018 was $28.16, on December 31, 2018. It was down 4% for the year. The latest price is $92.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $28.01 | $28.23 | $27.89 | $28.16 | 21,017,400 |
December 28 2018 | $27.83 | $28.25 | $27.70 | $27.85 | 29,622,000 |
December 27 2018 | $27.13 | $27.69 | $26.73 | $27.69 | 29,644,500 |
December 26 2018 | $26.12 | $27.33 | $26.09 | $27.33 | 30,084,900 |
December 24 2018 | $26.16 | $26.47 | $25.93 | $25.94 | 18,330,900 |
December 21 2018 | $26.26 | $27.05 | $26.24 | $26.34 | 44,764,500 |
December 20 2018 | $27.24 | $27.24 | $26.04 | $26.38 | 49,121,400 |
December 19 2018 | $27.60 | $28.11 | $27.28 | $27.37 | 36,694,500 |
December 18 2018 | $27.45 | $27.59 | $27.29 | $27.53 | 28,820,100 |
December 17 2018 | $27.57 | $27.81 | $27.25 | $27.44 | 27,005,400 |
December 14 2018 | $27.83 | $27.98 | $27.68 | $27.76 | 34,480,800 |
December 13 2018 | $28.19 | $28.32 | $27.94 | $28.10 | 24,126,900 |
December 12 2018 | $28.51 | $28.51 | $28.13 | $28.15 | 28,917,600 |
December 11 2018 | $28.49 | $28.56 | $28.19 | $28.37 | 19,357,500 |
December 10 2018 | $28.28 | $28.49 | $27.91 | $28.40 | 21,830,700 |
December 07 2018 | $28.57 | $28.76 | $27.95 | $28.17 | 25,489,500 |
December 06 2018 | $28.70 | $28.84 | $28.14 | $28.65 | 31,101,600 |
December 04 2018 | $29.54 | $29.75 | $28.74 | $28.80 | 31,278,900 |
December 03 2018 | $29.47 | $29.94 | $29.36 | $29.69 | 27,246,300 |
November 30 2018 | $29.28 | $29.59 | $29.18 | $29.36 | 31,992,000 |
November 29 2018 | $29.17 | $29.41 | $29.08 | $29.25 | 18,723,900 |
November 28 2018 | $28.69 | $29.35 | $28.57 | $29.30 | 30,212,400 |
November 27 2018 | $28.56 | $28.72 | $28.38 | $28.57 | 27,126,900 |
November 26 2018 | $28.77 | $28.88 | $28.48 | $28.60 | 30,103,800 |
November 23 2018 | $28.30 | $28.72 | $28.30 | $28.59 | 14,670,000 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
