Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walker & Dunlop (NY: WD )

112.08 +0.39 (+0.34%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 11.16 11.32 10.85 10.94 92,316 -0.23(-2.06%)
May 23, 2011 11.15 11.25 11.05 11.17 96,670 -0.04(-0.38%)
May 20, 2011 11.10 11.33 11.10 11.21 82,101 +0.07(+0.61%)
May 19, 2011 11.02 11.23 10.97 11.15 63,890 +0.11(+1.01%)
May 18, 2011 10.69 11.14 10.63 11.03 163,720 +0.35(+3.28%)
May 17, 2011 10.31 10.73 10.31 10.68 201,729 +0.36(+3.47%)
May 16, 2011 10.38 10.58 10.31 10.33 116,185 -0.05(-0.49%)
May 13, 2011 10.40 10.66 10.33 10.38 122,340 +0.02(+0.16%)
May 12, 2011 10.09 10.40 9.992 10.36 119,334 +0.26(+2.62%)
May 11, 2011 10.25 10.27 10.06 10.09 62,196 -0.15(-1.50%)
May 10, 2011 10.25 10.32 10.20 10.25 69,328 +0.01(+0.08%)
May 09, 2011 10.08 10.26 10.06 10.24 48,702 +0.12(+1.18%)
May 06, 2011 10.04 10.33 10.04 10.12 48,174 +0.13(+1.28%)
May 05, 2011 9.727 10.19 9.659 9.992 59,440 +0.25(+2.54%)
May 04, 2011 9.821 9.821 9.642 9.745 34,656 -0.04(-0.44%)
May 03, 2011 10.03 10.13 9.523 9.787 100,622 -0.22(-2.22%)
May 02, 2011 10.03 10.04 10.01 10.01 66,053 -0.23(-2.25%)
Apr 29, 2011 10.08 10.25 10.00 10.24 44,410 +0.17(+1.70%)
Apr 28, 2011 10.13 10.16 10.03 10.07 13,876 -0.08(-0.76%)
Apr 27, 2011 10.00 10.22 10.00 10.15 40,349 +0.11(+1.11%)
Apr 26, 2011 9.873 10.05 9.719 10.03 57,239 +0.20(+2.00%)
Apr 25, 2011 9.685 9.851 9.608 9.838 38,743 +0.18(+1.86%)
Apr 21, 2011 9.710 9.787 9.514 9.659 161,490 -0.02(-0.18%)
Apr 20, 2011 9.557 9.796 9.557 9.676 34,980 +0.16(+1.71%)
Apr 19, 2011 9.736 9.736 9.480 9.514 49,954 -0.23(-2.37%)
Apr 18, 2011 9.693 9.847 9.523 9.745 42,678 +0.00(+0.00%)
Apr 15, 2011 9.599 9.915 9.599 9.745 46,029 +0.12(+1.24%)
Apr 14, 2011 9.873 9.967 9.608 9.625 89,562 -0.29(-2.93%)
Apr 13, 2011 9.915 9.975 9.847 9.915 42,834 -0.03(-0.34%)
Apr 12, 2011 9.890 10.03 9.838 9.950 26,720 +0.04(+0.43%)
Apr 11, 2011 9.924 9.975 9.821 9.907 42,031 -0.04(-0.43%)
Apr 08, 2011 10.02 10.17 9.907 9.950 47,330 -0.02(-0.17%)
Apr 07, 2011 10.04 10.23 9.915 9.967 90,599 -0.03(-0.34%)
Apr 06, 2011 9.950 10.13 9.813 10.00 206,159 +0.05(+0.52%)
Apr 05, 2011 10.12 10.18 9.864 9.950 110,948 -0.16(-1.60%)
Apr 04, 2011 10.20 10.21 9.992 10.11 426,594 -0.09(-0.84%)
Apr 01, 2011 10.33 10.33 9.992 10.20 129,265 -0.18(-1.73%)
Mar 31, 2011 10.26 10.54 10.21 10.38 774,379 +0.09(+0.83%)
Mar 30, 2011 10.77 10.77 10.16 10.29 313,809 -0.38(-3.60%)
Mar 29, 2011 11.25 11.25 10.25 10.68 81,234 -0.15(-1.34%)
Mar 28, 2011 10.82 10.91 10.62 10.82 63,033 +0.02(+0.16%)
Mar 25, 2011 10.71 11.10 10.62 10.80 68,372 +0.11(+1.04%)
Mar 24, 2011 10.72 10.72 10.62 10.69 19,379 -0.03(-0.24%)
Mar 23, 2011 10.79 10.80 10.57 10.72 81,537 -0.03(-0.32%)
Mar 22, 2011 10.66 10.79 10.59 10.75 68,741 +0.11(+1.04%)
Mar 21, 2011 10.49 10.66 10.46 10.64 7,045 +0.13(+1.22%)
Mar 18, 2011 10.28 10.62 10.26 10.51 67,650 +0.38(+3.71%)
Mar 17, 2011 10.25 10.64 10.06 10.14 39,477 +0.01(+0.08%)
Mar 16, 2011 10.25 10.45 10.13 10.13 135,212 -0.09(-0.84%)
Mar 15, 2011 10.04 10.26 9.992 10.21 72,383 -0.12(-1.16%)
Mar 14, 2011 10.52 10.52 10.18 10.33 54,944 -0.24(-2.26%)
Mar 11, 2011 10.59 10.59 10.55 10.57 39,206 -0.02(-0.16%)
Mar 10, 2011 10.59 10.59 10.35 10.59 66,805 -0.08(-0.72%)
Mar 09, 2011 10.63 10.68 10.58 10.67 12,630 -0.01(-0.08%)
Mar 08, 2011 10.62 10.68 10.62 10.68 35,486 +0.00(+0.00%)
Mar 07, 2011 10.68 10.68 10.55 10.68 41,518 +0.00(+0.00%)
Mar 04, 2011 10.68 10.70 10.51 10.68 118,277 -0.03(-0.24%)
Mar 03, 2011 10.68 10.84 10.66 10.70 65,867 -0.05(-0.48%)
Mar 02, 2011 10.56 10.83 10.56 10.75 74,250 +0.15(+1.45%)
Mar 01, 2011 10.43 10.71 10.39 10.60 68,145 +0.17(+1.64%)
Feb 28, 2011 10.50 10.50 10.31 10.43 42,504 -0.04(-0.41%)
Feb 25, 2011 10.62 10.66 10.39 10.47 36,204 -0.12(-1.13%)
Feb 24, 2011 10.56 10.69 10.40 10.59 16,978 +0.14(+1.31%)
Feb 23, 2011 10.52 10.56 10.28 10.45 107,576 -0.13(-1.21%)
Feb 22, 2011 10.58 10.58 10.41 10.58 10,256 -0.08(-0.72%)
Feb 18, 2011 10.62 10.73 10.52 10.66 22,257 -0.02(-0.16%)
Feb 17, 2011 10.65 10.79 10.64 10.68 61,947 -0.01(-0.08%)
Feb 16, 2011 10.48 10.68 10.45 10.68 112,399 +0.16(+1.54%)
Feb 15, 2011 10.34 10.52 10.30 10.52 28,744 +0.13(+1.23%)
Feb 14, 2011 10.56 10.56 10.32 10.39 21,277 -0.23(-2.17%)
Feb 11, 2011 10.33 10.68 10.26 10.62 104,193 +0.36(+3.49%)
Feb 10, 2011 10.16 10.38 10.16 10.27 48,270 +0.02(+0.17%)
Feb 09, 2011 10.34 10.43 10.17 10.25 119,375 -0.14(-1.32%)
Feb 08, 2011 10.44 10.59 10.37 10.39 89,928 -0.01(-0.08%)
Feb 07, 2011 10.67 10.67 10.25 10.39 133,644 -0.15(-1.46%)
Feb 04, 2011 10.63 10.81 10.26 10.55 67,586 -0.09(-0.80%)
Feb 03, 2011 10.64 10.80 10.48 10.63 105,487 +0.09(+0.81%)
Feb 02, 2011 10.33 10.88 10.21 10.55 266,972 +0.29(+2.83%)
Feb 01, 2011 10.25 10.29 10.13 10.26 103,102 +0.01(+0.08%)
Jan 31, 2011 9.591 10.56 9.506 10.25 135,459 +0.73(+7.62%)
Jan 28, 2011 9.591 9.591 9.420 9.523 106,219 -0.03(-0.27%)
Jan 27, 2011 9.582 9.659 9.471 9.548 124,609 -0.08(-0.80%)
Jan 26, 2011 9.608 9.634 9.369 9.625 123,450 +0.08(+0.81%)
Jan 25, 2011 9.497 9.770 9.488 9.548 456,471 -0.02(-0.18%)
Jan 24, 2011 9.403 9.693 9.318 9.565 454,117 +0.35(+3.80%)
Jan 21, 2011 9.104 9.505 9.104 9.215 382,050 +0.16(+1.79%)
Jan 20, 2011 8.993 9.087 8.935 9.053 271,300 +0.03(+0.28%)
Jan 19, 2011 9.027 9.241 8.899 9.027 354,735 -0.06(-0.66%)
Jan 18, 2011 9.027 9.189 9.010 9.087 321,691 +0.00(+0.00%)
Jan 14, 2011 8.959 9.121 8.835 9.087 178,971 +0.05(+0.57%)
Jan 13, 2011 8.711 9.044 8.711 9.036 350,075 +0.32(+3.62%)
Jan 12, 2011 8.720 8.831 8.711 8.720 307,633 -0.08(-0.87%)
Jan 11, 2011 8.694 8.848 8.694 8.797 105,552 +0.02(+0.19%)
Jan 10, 2011 8.592 8.814 8.592 8.779 87,434 +0.14(+1.58%)
Jan 07, 2011 8.694 8.814 8.583 8.643 65,699 -0.08(-0.88%)
Jan 06, 2011 8.942 8.942 8.703 8.720 104,884 -0.11(-1.26%)
Jan 05, 2011 8.583 8.899 8.540 8.831 139,396 +0.29(+3.40%)
Jan 04, 2011 8.540 8.617 8.540 8.540 214,620 +0.00(+0.00%)
Jan 03, 2011 8.583 8.609 8.523 8.540 92,989 -0.08(-0.89%)
Dec 31, 2010 8.583 8.626 8.557 8.617 37,210 -0.01(-0.10%)
Dec 30, 2010 8.412 8.626 8.387 8.626 73,651 +0.09(+1.00%)
Dec 29, 2010 8.455 8.592 8.417 8.540 202,561 +0.04(+0.50%)
Dec 28, 2010 8.370 8.498 8.361 8.498 378,935 +0.16(+1.95%)
Dec 27, 2010 8.404 8.438 8.310 8.335 171,441 -0.11(-1.31%)
Dec 23, 2010 8.489 8.489 8.412 8.446 195,621 +0.00(+0.00%)
Dec 22, 2010 8.412 8.489 8.327 8.446 121,031 -0.01(-0.10%)
Dec 21, 2010 8.515 8.515 8.412 8.455 212,336 -0.01(-0.10%)
Dec 20, 2010 8.523 8.523 8.370 8.463 427,188 +0.02(+0.20%)
Dec 17, 2010 8.472 8.523 8.438 8.446 272,544 +0.07(+0.82%)
Dec 16, 2010 8.455 8.540 8.327 8.378 522,283 -0.08(-0.91%)
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.