The closing price for Walmart (WMT) in 2022 was $46.00, on December 30, 2022. The latest price is $92.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $45.93 | $46.07 | $45.68 | $46.00 | 11,505,900 |
December 29 2022 | $46.12 | $46.40 | $45.99 | $46.12 | 9,171,900 |
December 28 2022 | $46.55 | $46.61 | $45.72 | $45.84 | 15,246,300 |
December 27 2022 | $46.73 | $46.86 | $46.46 | $46.66 | 10,044,600 |
December 23 2022 | $46.41 | $46.65 | $46.16 | $46.64 | 9,547,500 |
December 22 2022 | $46.97 | $47.04 | $46.05 | $46.55 | 13,082,400 |
December 21 2022 | $46.82 | $47.35 | $46.80 | $47.10 | 13,726,500 |
December 20 2022 | $46.37 | $46.93 | $46.15 | $46.74 | 17,009,400 |
December 19 2022 | $46.40 | $46.58 | $45.98 | $46.33 | 15,067,500 |
December 16 2022 | $46.87 | $46.95 | $46.25 | $46.31 | 40,343,100 |
December 15 2022 | $47.23 | $47.50 | $46.60 | $47.16 | 17,514,000 |
December 14 2022 | $47.72 | $48.19 | $47.35 | $47.59 | 20,334,600 |
December 13 2022 | $48.67 | $48.73 | $47.61 | $47.85 | 23,408,100 |
December 12 2022 | $47.34 | $48.05 | $47.23 | $48.02 | 19,432,200 |
December 09 2022 | $47.84 | $47.93 | $47.11 | $47.14 | 27,929,400 |
December 08 2022 | $48.39 | $48.43 | $48.06 | $48.27 | 13,512,600 |
December 07 2022 | $48.64 | $48.87 | $48.10 | $48.20 | 17,550,300 |
December 06 2022 | $48.87 | $49.10 | $48.23 | $48.45 | 20,625,600 |
December 05 2022 | $49.37 | $49.45 | $48.65 | $49.02 | 23,608,200 |
December 02 2022 | $48.96 | $49.53 | $48.96 | $49.52 | 20,733,000 |
December 01 2022 | $49.15 | $49.65 | $48.72 | $49.57 | 22,732,200 |
November 30 2022 | $49.33 | $49.38 | $48.87 | $49.27 | 31,338,000 |
November 29 2022 | $49.46 | $49.68 | $49.31 | $49.44 | 13,841,700 |
November 28 2022 | $49.36 | $49.98 | $49.36 | $49.62 | 17,674,800 |
November 25 2022 | $49.17 | $49.48 | $49.08 | $49.48 | 8,777,400 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
