Skip to main content

Walker & Dunlop (NY: WD )

100.84 +0.05 (+0.04%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 50.65 50.75 49.94 50.10 118,636 -0.50(-0.99%)
Sep 27, 2019 51.44 51.87 50.38 50.60 79,377 -0.64(-1.26%)
Sep 26, 2019 51.41 51.91 51.19 51.24 97,223 -0.23(-0.45%)
Sep 25, 2019 50.69 51.77 50.55 51.48 99,869 +0.56(+1.11%)
Sep 24, 2019 50.80 51.61 50.67 50.91 124,544 +0.08(+0.16%)
Sep 23, 2019 50.23 50.89 50.18 50.83 85,731 +0.23(+0.46%)
Sep 20, 2019 50.81 51.36 50.42 50.60 291,944 -0.17(-0.34%)
Sep 19, 2019 51.15 51.91 50.58 50.77 109,164 -0.47(-0.91%)
Sep 18, 2019 51.55 51.58 50.69 51.24 84,522 -0.43(-0.83%)
Sep 17, 2019 50.63 51.78 50.60 51.66 114,194 +0.86(+1.69%)
Sep 16, 2019 50.57 51.25 50.08 50.81 125,709 -0.12(-0.23%)
Sep 13, 2019 51.21 51.56 50.25 50.92 206,649 +0.14(+0.28%)
Sep 12, 2019 51.50 51.68 50.47 50.78 257,314 -0.35(-0.68%)
Sep 11, 2019 49.35 51.13 48.97 51.13 229,844 +2.07(+4.22%)
Sep 10, 2019 47.10 49.34 46.85 49.06 250,426 +2.24(+4.78%)
Sep 09, 2019 45.76 47.87 45.76 46.82 248,592 +1.25(+2.73%)
Sep 06, 2019 49.58 49.58 45.46 45.57 529,966 -5.78(-11.25%)
Sep 05, 2019 50.86 52.18 50.54 51.35 280,911 +1.22(+2.43%)
Sep 04, 2019 50.27 50.46 49.96 50.13 78,885 +0.32(+0.65%)
Sep 03, 2019 49.74 49.94 49.04 49.81 225,024 -0.22(-0.45%)
Aug 30, 2019 50.29 50.44 49.71 50.03 87,750 +0.23(+0.47%)
Aug 29, 2019 49.60 50.35 49.44 49.80 63,365 +0.69(+1.40%)
Aug 28, 2019 48.37 49.58 48.36 49.11 75,478 +0.58(+1.20%)
Aug 27, 2019 49.77 49.82 48.49 48.53 84,826 -0.99(-2.01%)
Aug 26, 2019 49.26 49.95 48.98 49.52 73,658 +0.82(+1.69%)
Aug 23, 2019 50.61 50.69 48.62 48.70 105,502 -1.91(-3.77%)
Aug 22, 2019 50.65 50.92 50.06 50.61 74,587 +0.30(+0.59%)
Aug 21, 2019 50.25 50.65 50.05 50.31 103,792 +0.51(+1.02%)
Aug 20, 2019 50.09 50.13 49.29 49.80 125,022 -0.50(-0.99%)
Aug 19, 2019 50.09 51.02 49.62 50.30 113,074 +0.84(+1.69%)
Aug 16, 2019 48.50 49.78 48.41 49.47 126,717 +1.07(+2.21%)
Aug 15, 2019 48.64 48.83 48.21 48.40 99,397 -0.16(-0.33%)
Aug 14, 2019 49.93 50.03 48.38 48.56 179,044 -2.30(-4.52%)
Aug 13, 2019 51.13 51.55 50.70 50.86 181,831 -0.50(-0.97%)
Aug 12, 2019 50.83 51.42 50.45 51.35 82,092 +0.01(+0.02%)
Aug 09, 2019 51.08 51.66 50.58 51.35 193,050 +0.24(+0.47%)
Aug 08, 2019 49.88 51.31 49.15 51.11 121,196 +1.76(+3.58%)
Aug 07, 2019 49.91 50.13 48.20 49.34 197,083 -0.57(-1.14%)
Aug 06, 2019 49.01 49.95 48.97 49.91 130,737 +0.95(+1.95%)
Aug 05, 2019 50.01 50.01 48.17 48.96 136,749 -1.57(-3.10%)
Aug 02, 2019 50.70 50.77 49.98 50.53 102,137 -0.53(-1.05%)
Aug 01, 2019 51.93 52.81 50.71 51.06 109,046 -0.92(-1.77%)
Jul 31, 2019 52.41 52.91 51.85 51.98 161,202 -0.41(-0.78%)
Jul 30, 2019 51.68 52.46 51.47 52.39 99,241 +0.31(+0.60%)
Jul 29, 2019 52.31 52.42 51.96 52.08 89,682 -0.20(-0.37%)
Jul 26, 2019 51.53 52.40 51.27 52.27 83,281 +0.76(+1.47%)
Jul 25, 2019 51.64 52.20 51.10 51.52 97,338 -0.13(-0.26%)
Jul 24, 2019 50.38 51.86 50.35 51.65 103,613 +1.18(+2.33%)
Jul 23, 2019 49.53 50.57 49.53 50.47 68,224 +1.07(+2.16%)
Jul 22, 2019 49.79 49.79 49.09 49.40 109,203 -0.36(-0.72%)
Jul 19, 2019 50.42 50.75 49.74 49.76 121,105 -0.91(-1.79%)
Jul 18, 2019 49.66 50.70 49.39 50.67 101,527 +0.91(+1.83%)
Jul 17, 2019 49.90 50.37 49.62 49.76 186,811 -0.36(-0.71%)
Jul 16, 2019 49.92 50.44 49.73 50.12 118,037 +0.09(+0.18%)
Jul 15, 2019 50.45 50.74 49.52 50.03 121,026 -0.37(-0.74%)
Jul 12, 2019 49.45 50.78 49.20 50.40 115,830 +0.93(+1.87%)
Jul 11, 2019 49.26 49.73 49.01 49.48 110,466 +0.52(+1.06%)
Jul 10, 2019 49.64 49.88 48.49 48.96 153,167 -0.41(-0.83%)
Jul 09, 2019 49.15 49.51 49.02 49.37 68,276 +0.14(+0.29%)
Jul 08, 2019 49.49 49.70 49.07 49.23 77,305 -0.37(-0.74%)
Jul 05, 2019 49.04 49.83 48.82 49.59 84,627 +0.62(+1.27%)
Jul 03, 2019 48.33 49.14 48.29 48.97 85,301 +1.14(+2.38%)
Jul 02, 2019 47.86 48.04 47.15 47.83 72,373 -0.19(-0.39%)
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.