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

Walker & Dunlop (NY: WD )

102.40 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 10.32 10.61 10.27 10.44 769,525 +0.09(+0.83%)
Mar 30, 2011 10.84 10.84 10.23 10.36 311,842 -0.39(-3.60%)
Mar 29, 2011 11.32 11.32 10.31 10.74 80,725 -0.15(-1.34%)
Mar 28, 2011 10.89 10.98 10.69 10.89 62,638 +0.02(+0.16%)
Mar 25, 2011 10.78 11.17 10.69 10.87 67,944 +0.11(+1.04%)
Mar 24, 2011 10.79 10.79 10.69 10.76 19,258 -0.03(-0.24%)
Mar 23, 2011 10.85 10.87 10.64 10.79 81,026 -0.03(-0.32%)
Mar 22, 2011 10.73 10.86 10.66 10.82 68,310 +0.11(+1.04%)
Mar 21, 2011 10.55 10.73 10.52 10.71 7,001 +0.13(+1.22%)
Mar 18, 2011 10.35 10.68 10.32 10.58 67,226 +0.38(+3.71%)
Mar 17, 2011 10.31 10.71 10.12 10.20 39,229 +0.01(+0.08%)
Mar 16, 2011 10.31 10.52 10.19 10.19 134,364 -0.09(-0.84%)
Mar 15, 2011 10.11 10.32 10.06 10.28 71,929 -0.12(-1.16%)
Mar 14, 2011 10.59 10.59 10.24 10.40 54,600 -0.24(-2.26%)
Mar 11, 2011 10.66 10.66 10.61 10.64 38,960 -0.02(-0.16%)
Mar 10, 2011 10.66 10.66 10.42 10.66 66,386 -0.08(-0.72%)
Mar 09, 2011 10.70 10.74 10.65 10.73 12,551 -0.01(-0.08%)
Mar 08, 2011 10.68 10.74 10.68 10.74 35,264 +0.00(+0.00%)
Mar 07, 2011 10.74 10.74 10.61 10.74 41,257 +0.00(+0.00%)
Mar 04, 2011 10.74 10.76 10.58 10.74 117,535 -0.03(-0.24%)
Mar 03, 2011 10.74 10.91 10.73 10.77 65,454 -0.05(-0.48%)
Mar 02, 2011 10.62 10.90 10.62 10.82 73,785 +0.15(+1.45%)
Mar 01, 2011 10.49 10.78 10.45 10.67 67,718 +0.17(+1.64%)
Feb 28, 2011 10.56 10.56 10.37 10.49 42,237 -0.04(-0.41%)
Feb 25, 2011 10.69 10.73 10.45 10.54 35,977 -0.12(-1.13%)
Feb 24, 2011 10.62 10.76 10.47 10.66 16,871 +0.14(+1.31%)
Feb 23, 2011 10.59 10.63 10.35 10.52 106,901 -0.13(-1.21%)
Feb 22, 2011 10.65 10.65 10.48 10.65 10,191 -0.08(-0.72%)
Feb 18, 2011 10.69 10.79 10.59 10.73 22,118 -0.02(-0.16%)
Feb 17, 2011 10.72 10.86 10.71 10.74 61,558 -0.01(-0.08%)
Feb 16, 2011 10.55 10.75 10.52 10.75 111,694 +0.16(+1.54%)
Feb 15, 2011 10.41 10.59 10.36 10.59 28,564 +0.13(+1.23%)
Feb 14, 2011 10.63 10.63 10.38 10.46 21,144 -0.23(-2.17%)
Feb 11, 2011 10.39 10.74 10.32 10.69 103,540 +0.36(+3.49%)
Feb 10, 2011 10.23 10.44 10.23 10.33 47,968 +0.02(+0.17%)
Feb 09, 2011 10.41 10.49 10.24 10.31 118,627 -0.14(-1.32%)
Feb 08, 2011 10.51 10.66 10.43 10.45 89,364 -0.01(-0.08%)
Feb 07, 2011 10.73 10.73 10.31 10.46 132,806 -0.15(-1.46%)
Feb 04, 2011 10.70 10.88 10.32 10.61 67,162 -0.09(-0.80%)
Feb 03, 2011 10.71 10.87 10.55 10.70 104,826 +0.09(+0.81%)
Feb 02, 2011 10.40 10.95 10.28 10.61 265,298 +0.29(+2.83%)
Feb 01, 2011 10.31 10.35 10.19 10.32 102,455 +0.01(+0.08%)
Jan 31, 2011 9.651 10.62 9.565 10.31 134,609 +0.73(+7.62%)
Jan 28, 2011 9.651 9.651 9.479 9.583 105,553 -0.03(-0.27%)
Jan 27, 2011 9.643 9.720 9.531 9.608 123,828 -0.08(-0.80%)
Jan 26, 2011 9.669 9.694 9.428 9.686 122,676 +0.08(+0.81%)
Jan 25, 2011 9.557 9.832 9.548 9.608 453,609 -0.02(-0.18%)
Jan 24, 2011 9.462 9.754 9.376 9.626 451,271 +0.35(+3.80%)
Jan 21, 2011 9.161 9.565 9.161 9.273 379,655 +0.16(+1.79%)
Jan 20, 2011 9.050 9.144 8.991 9.110 269,599 +0.03(+0.28%)
Jan 19, 2011 9.084 9.299 8.955 9.084 352,511 -0.06(-0.66%)
Jan 18, 2011 9.084 9.247 9.067 9.144 319,674 +0.00(+0.00%)
Jan 14, 2011 9.015 9.179 8.891 9.144 177,849 +0.05(+0.57%)
Jan 13, 2011 8.766 9.101 8.766 9.093 347,880 +0.32(+3.62%)
Jan 12, 2011 8.775 8.886 8.766 8.775 305,704 -0.08(-0.87%)
Jan 11, 2011 8.749 8.904 8.749 8.852 104,891 +0.02(+0.19%)
Jan 10, 2011 8.646 8.869 8.646 8.835 86,886 +0.14(+1.58%)
Jan 07, 2011 8.749 8.869 8.637 8.697 65,287 -0.08(-0.88%)
Jan 06, 2011 8.998 8.998 8.758 8.775 104,226 -0.11(-1.26%)
Jan 05, 2011 8.637 8.955 8.594 8.886 138,523 +0.29(+3.40%)
Jan 04, 2011 8.594 8.672 8.594 8.594 213,275 +0.00(+0.00%)
Jan 03, 2011 8.637 8.663 8.577 8.594 92,406 -0.08(-0.89%)
Dec 31, 2010 8.637 8.680 8.611 8.672 36,977 -0.01(-0.10%)
Dec 30, 2010 8.465 8.680 8.440 8.680 73,189 +0.09(+1.00%)
Dec 29, 2010 8.508 8.646 8.470 8.594 201,291 +0.04(+0.50%)
Dec 28, 2010 8.422 8.551 8.414 8.551 376,560 +0.16(+1.95%)
Dec 27, 2010 8.457 8.491 8.362 8.388 170,366 -0.11(-1.31%)
Dec 23, 2010 8.543 8.543 8.465 8.500 194,395 +0.00(+0.00%)
Dec 22, 2010 8.465 8.543 8.379 8.500 120,272 -0.01(-0.10%)
Dec 21, 2010 8.568 8.568 8.465 8.508 211,005 -0.01(-0.10%)
Dec 20, 2010 8.577 8.577 8.422 8.517 424,510 +0.02(+0.20%)
Dec 17, 2010 8.525 8.577 8.491 8.500 270,836 +0.07(+0.82%)
Dec 16, 2010 8.508 8.594 8.379 8.431 519,009 -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.