Skip to main content

Walker & Dunlop (NY: WD )

101.06 +0.26 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.12 61.56 56.75 57.80 290,262 -3.91(-6.33%)
Oct 29, 2020 53.85 61.99 52.73 61.70 406,961 +7.66(+14.17%)
Oct 28, 2020 54.12 54.77 53.25 54.05 309,428 -1.23(-2.23%)
Oct 27, 2020 55.53 55.67 54.54 55.28 208,139 -0.50(-0.89%)
Oct 26, 2020 56.48 56.52 55.17 55.78 213,270 -1.41(-2.46%)
Oct 23, 2020 56.68 57.18 55.93 57.18 254,360 +0.98(+1.75%)
Oct 22, 2020 55.15 56.23 54.80 56.20 126,883 +1.28(+2.33%)
Oct 21, 2020 55.04 55.29 54.44 54.92 217,185 +0.03(+0.05%)
Oct 20, 2020 54.91 56.14 54.38 54.89 124,350 +0.54(+1.00%)
Oct 19, 2020 54.75 55.52 53.80 54.35 173,589 -0.18(-0.34%)
Oct 16, 2020 54.78 54.88 52.96 54.53 153,834 -0.20(-0.37%)
Oct 15, 2020 53.35 55.72 52.85 54.74 237,020 +0.54(+1.00%)
Oct 14, 2020 54.27 54.50 53.50 54.19 285,612 +0.04(+0.07%)
Oct 13, 2020 54.32 54.63 53.02 54.16 234,724 -0.81(-1.47%)
Oct 12, 2020 54.69 55.14 54.16 54.97 126,975 +0.60(+1.10%)
Oct 09, 2020 55.17 55.67 53.98 54.37 149,700 -0.32(-0.59%)
Oct 08, 2020 54.58 55.19 53.65 54.69 207,694 +0.79(+1.47%)
Oct 07, 2020 55.32 56.07 53.57 53.90 191,772 -0.22(-0.41%)
Oct 06, 2020 54.78 56.13 53.52 54.12 414,616 +0.30(+0.56%)
Oct 05, 2020 53.72 54.36 52.89 53.82 326,366 +0.78(+1.47%)
Oct 02, 2020 49.20 53.08 48.84 53.04 353,145 +2.68(+5.33%)
Oct 01, 2020 48.72 50.45 48.41 50.35 297,172 +1.64(+3.36%)
Sep 30, 2020 47.37 49.02 47.37 48.72 336,505 +1.72(+3.66%)
Sep 29, 2020 46.91 47.21 46.10 47.00 190,190 +0.12(+0.25%)
Sep 28, 2020 46.23 47.46 46.23 46.88 254,798 +1.58(+3.49%)
Sep 25, 2020 43.40 45.48 43.40 45.30 142,846 +1.27(+2.88%)
Sep 24, 2020 43.89 45.42 43.23 44.03 278,822 +0.39(+0.88%)
Sep 23, 2020 45.25 46.43 43.54 43.64 228,227 -1.59(-3.52%)
Sep 22, 2020 45.38 45.90 44.94 45.23 182,262 +0.18(+0.41%)
Sep 21, 2020 46.91 47.24 44.86 45.05 309,124 -3.47(-7.14%)
Sep 18, 2020 49.59 49.78 48.13 48.51 410,370 -0.68(-1.38%)
Sep 17, 2020 47.94 49.77 47.94 49.19 141,432 +0.42(+0.87%)
Sep 16, 2020 49.44 49.84 48.72 48.77 219,724 -0.88(-1.78%)
Sep 15, 2020 50.00 51.41 49.62 49.65 154,375 +0.40(+0.80%)
Sep 14, 2020 48.42 49.93 47.84 49.26 198,319 +1.44(+3.02%)
Sep 11, 2020 49.18 49.22 47.47 47.82 150,244 -1.34(-2.73%)
Sep 10, 2020 50.91 51.18 49.09 49.16 159,236 -1.62(-3.19%)
Sep 09, 2020 50.35 51.46 50.12 50.77 127,481 +0.74(+1.49%)
Sep 08, 2020 49.99 50.80 49.42 50.03 138,851 -0.78(-1.54%)
Sep 04, 2020 51.90 51.91 49.88 50.81 115,321 +0.32(+0.64%)
Sep 03, 2020 51.49 52.37 49.94 50.49 187,745 -1.00(-1.95%)
Sep 02, 2020 51.12 51.94 50.96 51.49 188,843 +0.39(+0.76%)
Sep 01, 2020 49.87 51.28 49.41 51.11 188,203 +0.75(+1.50%)
Aug 31, 2020 51.96 51.96 50.33 50.35 267,327 -1.65(-3.18%)
Aug 28, 2020 51.47 52.02 50.74 52.01 225,094 +1.16(+2.28%)
Aug 27, 2020 50.29 51.38 50.29 50.85 158,507 +0.64(+1.28%)
Aug 26, 2020 50.02 50.55 49.30 50.20 163,746 -0.06(-0.13%)
Aug 25, 2020 51.00 51.04 49.48 50.27 71,286 -0.05(-0.09%)
Aug 24, 2020 49.12 50.51 48.73 50.32 101,678 +1.46(+2.99%)
Aug 21, 2020 49.07 49.50 48.62 48.85 160,362 -0.62(-1.25%)
Aug 20, 2020 49.42 50.23 49.22 49.47 130,092 -0.34(-0.68%)
Aug 19, 2020 50.43 50.91 49.60 49.81 129,638 -0.70(-1.39%)
Aug 18, 2020 51.13 51.13 50.30 50.51 148,521 -0.81(-1.58%)
Aug 17, 2020 52.51 52.51 51.10 51.33 136,456 -1.18(-2.24%)
Aug 14, 2020 51.40 52.86 51.13 52.50 163,946 +0.44(+0.84%)
Aug 13, 2020 52.80 53.24 51.78 52.07 117,011 -1.41(-2.63%)
Aug 12, 2020 56.84 56.85 52.38 53.47 191,133 -2.15(-3.87%)
Aug 11, 2020 54.66 56.67 54.66 55.63 274,694 +2.05(+3.82%)
Aug 10, 2020 52.67 54.53 52.65 53.58 205,234 +0.89(+1.70%)
Aug 07, 2020 51.09 52.76 50.41 52.69 197,020 +1.60(+3.13%)
Aug 06, 2020 51.22 51.54 50.28 51.09 253,942 +0.41(+0.81%)
Aug 05, 2020 48.39 50.74 47.89 50.68 327,438 +3.84(+8.19%)
Aug 04, 2020 45.92 46.92 45.35 46.84 209,671 +0.35(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.