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 (%)
Sep 30, 2016 21.29 21.92 21.18 21.83 136,675 +0.59(+2.77%)
Sep 29, 2016 21.56 21.68 21.10 21.24 101,976 -0.36(-1.68%)
Sep 28, 2016 21.69 21.76 21.30 21.61 203,790 -0.10(-0.48%)
Sep 27, 2016 21.62 21.88 21.31 21.71 173,188 +0.01(+0.04%)
Sep 26, 2016 22.32 22.64 21.69 21.70 93,980 -0.73(-3.24%)
Sep 23, 2016 22.55 22.64 22.24 22.43 117,829 -0.05(-0.23%)
Sep 22, 2016 22.36 22.57 22.19 22.48 145,380 +0.16(+0.74%)
Sep 21, 2016 22.37 22.63 22.01 22.32 109,090 +0.15(+0.66%)
Sep 20, 2016 22.37 22.54 21.88 22.17 162,587 -0.12(-0.54%)
Sep 19, 2016 22.47 22.98 22.22 22.29 101,340 -0.16(-0.69%)
Sep 16, 2016 22.50 22.66 22.18 22.45 220,377 -0.05(-0.23%)
Sep 15, 2016 22.11 22.53 22.08 22.50 99,510 +0.35(+1.60%)
Sep 14, 2016 22.12 22.39 22.01 22.14 127,487 +0.07(+0.31%)
Sep 13, 2016 22.39 22.39 21.94 22.07 130,382 -0.29(-1.28%)
Sep 12, 2016 22.11 22.43 21.80 22.36 122,885 +0.05(+0.23%)
Sep 09, 2016 22.59 22.76 22.19 22.31 152,689 -0.51(-2.23%)
Sep 08, 2016 23.16 23.19 22.71 22.82 71,392 -0.35(-1.49%)
Sep 07, 2016 22.76 23.26 22.71 23.16 173,880 +0.33(+1.44%)
Sep 06, 2016 23.12 23.19 22.58 22.84 169,806 -0.33(-1.42%)
Sep 02, 2016 23.04 23.16 23.16 23.16 66,411 +0.21(+0.90%)
Sep 01, 2016 22.99 23.03 22.58 22.96 106,931 +0.05(+0.23%)
Aug 31, 2016 22.97 23.08 22.52 22.90 137,413 -0.03(-0.11%)
Aug 30, 2016 22.76 23.03 22.76 22.93 157,953 +0.12(+0.53%)
Aug 29, 2016 23.03 23.08 22.78 22.81 67,412 -0.23(-1.01%)
Aug 26, 2016 23.01 23.15 22.64 23.04 139,961 +0.15(+0.64%)
Aug 25, 2016 22.90 23.19 22.79 22.90 226,049 +0.00(+0.00%)
Aug 24, 2016 23.06 23.25 22.78 22.90 205,050 +0.10(+0.42%)
Aug 23, 2016 22.56 22.85 22.47 22.80 81,713 +0.28(+1.23%)
Aug 22, 2016 22.54 22.74 22.32 22.52 77,505 -0.13(-0.57%)
Aug 19, 2016 22.78 22.94 22.52 22.65 121,184 -0.22(-0.94%)
Aug 18, 2016 22.98 23.06 22.67 22.87 152,852 -0.03(-0.15%)
Aug 17, 2016 22.90 22.90 22.44 22.90 234,890 +0.05(+0.23%)
Aug 16, 2016 23.17 23.33 22.85 22.85 149,202 -0.27(-1.16%)
Aug 15, 2016 23.02 23.19 23.01 23.12 202,549 +0.11(+0.49%)
Aug 12, 2016 23.25 23.35 22.98 23.01 147,637 -0.30(-1.30%)
Aug 11, 2016 23.97 24.11 23.30 23.31 189,685 -0.62(-2.60%)
Aug 10, 2016 24.13 24.14 23.80 23.93 139,963 -0.23(-0.97%)
Aug 09, 2016 23.90 24.19 23.77 24.17 176,414 +0.29(+1.23%)
Aug 08, 2016 23.97 23.97 23.47 23.87 139,084 -0.10(-0.43%)
Aug 05, 2016 23.49 24.24 23.44 23.98 338,281 +0.62(+2.66%)
Aug 04, 2016 23.55 23.55 23.13 23.35 218,821 +0.00(+0.00%)
Aug 03, 2016 22.52 23.54 22.30 23.35 580,961 +2.88(+14.06%)
Aug 02, 2016 20.61 20.72 20.46 20.48 161,119 -0.14(-0.67%)
Aug 01, 2016 20.45 20.83 20.34 20.61 124,751 +0.16(+0.76%)
Jul 29, 2016 20.58 20.79 20.36 20.46 159,847 -0.22(-1.05%)
Jul 28, 2016 20.76 21.04 20.64 20.67 93,944 -0.10(-0.50%)
Jul 27, 2016 20.95 21.09 20.68 20.78 143,657 -0.19(-0.91%)
Jul 26, 2016 21.37 21.44 20.86 20.97 171,311 -0.34(-1.58%)
Jul 25, 2016 20.98 21.35 20.91 21.31 134,622 +0.29(+1.40%)
Jul 22, 2016 21.10 21.24 20.96 21.01 52,088 -0.07(-0.33%)
Jul 21, 2016 20.80 21.17 20.78 21.08 109,061 +0.28(+1.33%)
Jul 20, 2016 21.17 21.17 20.79 20.80 106,078 -0.15(-0.70%)
Jul 19, 2016 20.96 21.25 20.84 20.95 103,662 -0.03(-0.12%)
Jul 18, 2016 21.10 21.25 20.87 20.98 68,961 -0.05(-0.25%)
Jul 15, 2016 20.93 21.08 20.72 21.03 95,143 +0.23(+1.12%)
Jul 14, 2016 21.20 21.20 20.76 20.80 110,803 -0.13(-0.62%)
Jul 13, 2016 20.68 21.14 20.61 20.93 213,806 +0.29(+1.38%)
Jul 12, 2016 20.32 20.76 20.26 20.64 151,600 +0.41(+2.05%)
Jul 11, 2016 20.22 20.42 20.14 20.22 101,132 +0.16(+0.78%)
Jul 08, 2016 19.59 20.24 19.33 20.07 266,327 +0.74(+3.85%)
Jul 07, 2016 19.15 19.52 19.07 19.33 162,874 +0.23(+1.22%)
Jul 06, 2016 18.90 19.21 18.82 19.09 260,458 +0.10(+0.50%)
Jul 05, 2016 19.44 19.68 18.80 19.00 219,026 -0.68(-3.47%)
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.