The closing price for Walmart (WMT) in 2013 was $20.95, on December 31, 2013. It was up 17% for the year. The latest price is $94.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2013 | $20.94 | $21.00 | $20.86 | $20.95 | 11,577,300 |
December 30 2013 | $20.93 | $21.00 | $20.88 | $20.93 | 9,259,500 |
December 27 2013 | $20.92 | $21.01 | $20.84 | $20.89 | 9,150,000 |
December 26 2013 | $20.78 | $20.90 | $20.76 | $20.87 | 8,334,600 |
December 24 2013 | $20.75 | $20.83 | $20.67 | $20.77 | 6,284,700 |
December 23 2013 | $20.69 | $20.76 | $20.60 | $20.73 | 13,475,700 |
December 20 2013 | $20.57 | $20.73 | $20.56 | $20.61 | 28,706,400 |
December 19 2013 | $20.68 | $20.72 | $20.55 | $20.56 | 17,866,200 |
December 18 2013 | $20.57 | $20.76 | $20.45 | $20.75 | 31,901,100 |
December 17 2013 | $20.70 | $20.73 | $20.56 | $20.56 | 17,296,200 |
December 16 2013 | $20.83 | $20.90 | $20.66 | $20.70 | 18,440,700 |
December 13 2013 | $20.96 | $20.97 | $20.75 | $20.79 | 14,943,600 |
December 12 2013 | $21.06 | $21.10 | $20.87 | $20.90 | 17,074,800 |
December 11 2013 | $21.06 | $21.22 | $21.04 | $21.05 | 17,996,400 |
December 10 2013 | $21.22 | $21.24 | $21.04 | $21.05 | 18,857,100 |
December 09 2013 | $21.36 | $21.41 | $21.22 | $21.28 | 13,474,800 |
December 06 2013 | $21.22 | $21.36 | $21.20 | $21.28 | 15,264,300 |
December 05 2013 | $21.22 | $21.24 | $21.00 | $21.15 | 19,350,000 |
December 04 2013 | $21.47 | $21.66 | $21.27 | $21.36 | 22,923,600 |
December 03 2013 | $21.49 | $21.53 | $21.36 | $21.49 | 22,519,200 |
December 02 2013 | $21.41 | $21.51 | $21.27 | $21.47 | 18,535,200 |
November 29 2013 | $21.48 | $21.53 | $21.39 | $21.44 | 10,341,600 |
November 27 2013 | $21.32 | $21.44 | $21.27 | $21.42 | 14,439,900 |
November 26 2013 | $21.29 | $21.35 | $21.20 | $21.35 | 16,613,400 |
November 25 2013 | $21.19 | $21.32 | $21.15 | $21.29 | 17,011,200 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
