The closing price for Walmart (WMT) in November 2009 was $13.13, on November 30, 2009. It was up 9.5% for the month. The latest price is $91.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2009 | $13.12 | $13.16 | $13.02 | $13.13 | 35,786,100 |
November 27 2009 | $13.01 | $13.19 | $13.01 | $13.14 | 22,586,100 |
November 25 2009 | $13.20 | $13.26 | $13.18 | $13.22 | 27,189,600 |
November 24 2009 | $13.18 | $13.21 | $13.12 | $13.20 | 31,799,700 |
November 23 2009 | $13.18 | $13.20 | $13.12 | $13.16 | 35,796,600 |
November 20 2009 | $13.12 | $13.20 | $12.99 | $13.06 | 45,151,500 |
November 19 2009 | $12.99 | $13.15 | $12.94 | $13.12 | 52,104,900 |
November 18 2009 | $12.94 | $13.09 | $12.90 | $13.03 | 40,082,700 |
November 17 2009 | $12.85 | $12.94 | $12.78 | $12.91 | 53,133,900 |
November 16 2009 | $12.84 | $12.86 | $12.71 | $12.79 | 46,039,200 |
November 13 2009 | $12.82 | $12.88 | $12.77 | $12.80 | 52,907,100 |
November 12 2009 | $12.84 | $12.93 | $12.78 | $12.81 | 84,795,300 |
November 11 2009 | $12.65 | $12.75 | $12.55 | $12.75 | 69,892,200 |
November 10 2009 | $12.46 | $12.62 | $12.45 | $12.59 | 50,464,500 |
November 09 2009 | $12.43 | $12.52 | $12.37 | $12.51 | 45,853,500 |
November 06 2009 | $12.28 | $12.34 | $12.20 | $12.33 | 37,095,900 |
November 05 2009 | $12.15 | $12.36 | $12.15 | $12.34 | 50,059,200 |
November 04 2009 | $12.04 | $12.22 | $12.00 | $12.12 | 43,565,100 |
November 03 2009 | $12.07 | $12.17 | $11.91 | $12.01 | 48,612,900 |
November 02 2009 | $11.98 | $12.11 | $11.96 | $12.10 | 45,113,100 |
Daily pricing data for Walmart dates back to 8/25/1972, and may be incomplete.
