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 (%)
Aug 31, 2011 10.08 10.24 9.918 9.961 320,103 -0.09(-0.85%)
Aug 30, 2011 10.10 10.10 9.952 10.05 100,577 -0.09(-0.85%)
Aug 29, 2011 10.05 10.37 10.05 10.13 47,607 +0.16(+1.64%)
Aug 26, 2011 9.858 10.20 9.789 9.970 30,853 +0.11(+1.13%)
Aug 25, 2011 10.31 10.31 9.849 9.858 22,183 -0.36(-3.53%)
Aug 24, 2011 10.28 10.37 9.927 10.22 50,303 -0.03(-0.25%)
Aug 23, 2011 9.858 10.36 9.858 10.24 33,542 +0.39(+3.92%)
Aug 22, 2011 10.20 10.20 9.858 9.858 95,586 -0.17(-1.71%)
Aug 19, 2011 10.18 10.26 9.781 10.03 256,830 -0.20(-1.93%)
Aug 18, 2011 10.37 10.39 10.20 10.23 102,391 -0.36(-3.41%)
Aug 17, 2011 10.41 10.59 10.41 10.59 77,170 +0.23(+2.24%)
Aug 16, 2011 10.54 10.59 10.30 10.36 73,831 -0.24(-2.27%)
Aug 15, 2011 10.55 10.71 10.47 10.60 103,994 +0.16(+1.56%)
Aug 12, 2011 10.35 10.43 10.23 10.43 144,146 +0.15(+1.50%)
Aug 11, 2011 10.27 10.41 10.08 10.28 283,351 -0.03(-0.33%)
Aug 10, 2011 10.50 10.56 10.20 10.31 52,171 -0.36(-3.38%)
Aug 09, 2011 10.90 10.76 9.970 10.67 320,903 +0.10(+0.98%)
Aug 08, 2011 10.90 11.16 10.56 10.57 124,846 -0.52(-4.72%)
Aug 05, 2011 10.93 11.24 10.54 11.09 85,833 +0.27(+2.46%)
Aug 04, 2011 11.41 11.60 10.80 10.83 95,366 -0.64(-5.61%)
Aug 03, 2011 11.00 11.47 10.88 11.47 75,144 +0.52(+4.70%)
Aug 02, 2011 11.02 11.31 10.78 10.96 276,525 -0.14(-1.24%)
Aug 01, 2011 11.17 11.20 11.00 11.09 102,754 -0.01(-0.08%)
Jul 29, 2011 11.22 11.33 11.00 11.10 90,674 -0.25(-2.19%)
Jul 28, 2011 11.12 11.38 11.12 11.35 57,955 +0.24(+2.16%)
Jul 27, 2011 11.16 11.30 11.03 11.11 51,534 -0.08(-0.69%)
Jul 26, 2011 11.16 11.34 11.12 11.19 33,063 +0.02(+0.15%)
Jul 25, 2011 11.03 11.21 11.02 11.17 53,826 +0.06(+0.54%)
Jul 22, 2011 11.15 11.17 11.11 11.11 57,202 -0.09(-0.77%)
Jul 21, 2011 11.17 11.34 11.15 11.20 110,660 +0.04(+0.39%)
Jul 20, 2011 11.38 11.43 11.15 11.15 47,838 -0.23(-2.04%)
Jul 19, 2011 11.09 11.43 10.97 11.39 22,254 +0.33(+2.95%)
Jul 18, 2011 11.13 11.13 10.91 11.06 31,914 -0.13(-1.15%)
Jul 15, 2011 11.40 11.51 11.17 11.19 108,053 -0.16(-1.44%)
Jul 14, 2011 11.38 11.48 11.32 11.35 25,866 -0.03(-0.30%)
Jul 13, 2011 11.42 11.46 11.32 11.39 59,198 -0.03(-0.23%)
Jul 12, 2011 11.34 11.62 11.34 11.41 76,439 +0.02(+0.15%)
Jul 11, 2011 11.27 11.52 11.27 11.40 135,334 +0.03(+0.23%)
Jul 08, 2011 11.39 11.57 11.35 11.37 29,380 -0.14(-1.19%)
Jul 07, 2011 11.26 11.55 11.14 11.51 115,682 +0.28(+2.53%)
Jul 06, 2011 11.20 11.52 11.13 11.22 82,571 +0.03(+0.23%)
Jul 05, 2011 11.05 11.44 11.04 11.20 150,474 +0.15(+1.40%)
Jul 01, 2011 11.39 11.39 10.74 11.04 138,561 -0.38(-3.31%)
Jun 30, 2011 11.50 11.59 11.24 11.42 75,896 -0.04(-0.38%)
Jun 29, 2011 11.38 11.52 11.21 11.46 50,485 +0.09(+0.75%)
Jun 28, 2011 11.38 11.45 11.36 11.38 32,676 +0.00(+0.00%)
Jun 27, 2011 11.55 11.55 11.26 11.38 53,716 -0.17(-1.49%)
Jun 24, 2011 11.03 11.70 11.02 11.55 612,460 +0.50(+4.51%)
Jun 23, 2011 11.19 11.19 10.81 11.05 38,770 -0.23(-2.05%)
Jun 22, 2011 11.24 11.41 11.14 11.28 25,443 +0.03(+0.23%)
Jun 21, 2011 10.93 11.30 10.87 11.26 20,474 +0.33(+2.98%)
Jun 20, 2011 10.85 10.94 10.85 10.93 87,445 +0.17(+1.60%)
Jun 17, 2011 10.71 10.79 10.56 10.76 101,993 +0.09(+0.89%)
Jun 16, 2011 10.40 10.73 10.39 10.67 40,954 +0.27(+2.64%)
Jun 15, 2011 10.65 10.69 10.30 10.39 88,686 -0.32(-2.97%)
Jun 14, 2011 10.75 10.75 10.58 10.71 90,010 +0.02(+0.16%)
Jun 13, 2011 11.02 11.02 10.66 10.69 43,012 -0.30(-2.73%)
Jun 10, 2011 11.09 11.09 10.88 10.99 83,722 -0.15(-1.31%)
Jun 09, 2011 11.22 11.26 11.02 11.14 61,420 -0.05(-0.46%)
Jun 08, 2011 11.20 11.28 11.03 11.19 73,017 -0.05(-0.46%)
Jun 07, 2011 11.29 11.55 11.19 11.24 129,286 +0.06(+0.54%)
Jun 06, 2011 11.03 11.22 10.99 11.18 78,658 +0.16(+1.48%)
Jun 03, 2011 11.11 11.23 10.99 11.02 52,043 +0.02(+0.16%)
May 24, 2011 11.22 11.38 10.91 11.00 91,814 -0.23(-2.06%)
May 23, 2011 11.21 11.31 11.11 11.23 96,144 -0.04(-0.38%)
May 20, 2011 11.16 11.40 11.16 11.27 81,655 +0.07(+0.61%)
May 19, 2011 11.08 11.29 11.03 11.21 63,543 +0.11(+1.01%)
May 18, 2011 10.75 11.20 10.69 11.09 162,829 +0.35(+3.28%)
May 17, 2011 10.36 10.79 10.36 10.74 200,631 +0.36(+3.47%)
May 16, 2011 10.43 10.64 10.36 10.38 115,553 -0.05(-0.49%)
May 13, 2011 10.46 10.72 10.39 10.43 121,674 +0.02(+0.17%)
May 12, 2011 10.15 10.46 10.05 10.42 118,685 +0.27(+2.62%)
May 11, 2011 10.30 10.33 10.12 10.15 61,857 -0.15(-1.50%)
May 10, 2011 10.30 10.37 10.25 10.30 68,951 +0.01(+0.08%)
May 09, 2011 10.13 10.31 10.12 10.30 48,437 +0.12(+1.18%)
May 06, 2011 10.10 10.39 10.10 10.18 47,912 +0.13(+1.28%)
May 05, 2011 9.781 10.24 9.712 10.05 59,116 +0.25(+2.54%)
May 04, 2011 9.875 9.875 9.695 9.798 34,467 -0.04(-0.44%)
May 03, 2011 10.09 10.18 9.575 9.841 100,074 -0.22(-2.22%)
May 02, 2011 10.09 10.10 10.06 10.06 65,693 -0.23(-2.25%)
Apr 29, 2011 10.13 10.30 10.06 10.30 44,168 +0.17(+1.70%)
Apr 28, 2011 10.18 10.22 10.09 10.12 13,800 -0.08(-0.76%)
Apr 27, 2011 10.06 10.28 10.06 10.20 40,129 +0.11(+1.11%)
Apr 26, 2011 9.927 10.11 9.772 10.09 56,928 +0.20(+2.00%)
Apr 25, 2011 9.738 9.905 9.660 9.892 38,532 +0.18(+1.86%)
Apr 21, 2011 9.764 9.841 9.566 9.712 160,611 -0.02(-0.18%)
Apr 20, 2011 9.609 9.849 9.609 9.729 34,790 +0.16(+1.71%)
Apr 19, 2011 9.789 9.789 9.532 9.566 49,682 -0.23(-2.37%)
Apr 18, 2011 9.746 9.901 9.575 9.798 42,446 +0.00(+0.00%)
Apr 15, 2011 9.652 9.970 9.652 9.798 45,779 +0.12(+1.24%)
Apr 14, 2011 9.927 10.02 9.660 9.678 89,075 -0.29(-2.93%)
Apr 13, 2011 9.970 10.03 9.901 9.970 42,601 -0.03(-0.34%)
Apr 12, 2011 9.944 10.08 9.892 10.00 26,574 +0.04(+0.43%)
Apr 11, 2011 9.978 10.03 9.875 9.961 41,802 -0.04(-0.43%)
Apr 08, 2011 10.07 10.22 9.961 10.00 47,072 -0.02(-0.17%)
Apr 07, 2011 10.10 10.29 9.970 10.02 90,106 -0.03(-0.34%)
Apr 06, 2011 10.00 10.18 9.867 10.06 205,037 +0.05(+0.51%)
Apr 05, 2011 10.18 10.23 9.918 10.00 110,344 -0.16(-1.60%)
Apr 04, 2011 10.25 10.27 10.05 10.17 424,272 -0.09(-0.84%)
Apr 01, 2011 10.38 10.38 10.05 10.25 128,561 -0.18(-1.73%)
Mar 31, 2011 10.31 10.60 10.26 10.43 770,164 +0.09(+0.83%)
Mar 30, 2011 10.83 10.83 10.22 10.35 312,101 -0.39(-3.60%)
Mar 29, 2011 11.31 11.31 10.30 10.73 80,792 -0.15(-1.34%)
Mar 28, 2011 10.88 10.97 10.68 10.88 62,690 +0.02(+0.16%)
Mar 25, 2011 10.77 11.16 10.68 10.86 68,000 +0.11(+1.04%)
Mar 24, 2011 10.78 10.78 10.68 10.75 19,274 -0.03(-0.24%)
Mar 23, 2011 10.85 10.86 10.63 10.78 81,093 -0.03(-0.32%)
Mar 22, 2011 10.72 10.85 10.65 10.81 68,367 +0.11(+1.04%)
Mar 21, 2011 10.54 10.72 10.51 10.70 7,007 +0.13(+1.22%)
Mar 18, 2011 10.34 10.67 10.31 10.57 67,282 +0.38(+3.71%)
Mar 17, 2011 10.30 10.70 10.12 10.19 39,262 +0.01(+0.08%)
Mar 16, 2011 10.30 10.51 10.18 10.18 134,476 -0.09(-0.84%)
Mar 15, 2011 10.10 10.31 10.05 10.27 71,989 -0.12(-1.16%)
Mar 14, 2011 10.58 10.58 10.24 10.39 54,645 -0.24(-2.26%)
Mar 11, 2011 10.65 10.65 10.61 10.63 38,993 -0.02(-0.16%)
Mar 10, 2011 10.65 10.65 10.41 10.65 66,441 -0.08(-0.72%)
Mar 09, 2011 10.69 10.73 10.64 10.73 12,561 -0.01(-0.08%)
Mar 08, 2011 10.67 10.73 10.67 10.73 35,293 +0.00(+0.00%)
Mar 07, 2011 10.73 10.73 10.61 10.73 41,292 +0.00(+0.00%)
Mar 04, 2011 10.73 10.76 10.57 10.73 117,633 -0.03(-0.24%)
Mar 03, 2011 10.73 10.90 10.72 10.76 65,508 -0.05(-0.48%)
Mar 02, 2011 10.61 10.89 10.61 10.81 73,846 +0.15(+1.45%)
Mar 01, 2011 10.48 10.77 10.44 10.66 67,774 +0.17(+1.64%)
Feb 28, 2011 10.55 10.55 10.36 10.48 42,272 -0.04(-0.41%)
Feb 25, 2011 10.68 10.72 10.44 10.53 36,007 -0.12(-1.13%)
Feb 24, 2011 10.61 10.75 10.46 10.65 16,885 +0.14(+1.31%)
Feb 23, 2011 10.58 10.62 10.34 10.51 106,990 -0.13(-1.21%)
Feb 22, 2011 10.64 10.64 10.47 10.64 10,200 -0.08(-0.72%)
Feb 18, 2011 10.68 10.79 10.58 10.72 22,136 -0.02(-0.16%)
Feb 17, 2011 10.71 10.85 10.70 10.73 61,609 -0.01(-0.08%)
Feb 16, 2011 10.54 10.74 10.51 10.74 111,787 +0.16(+1.54%)
Feb 15, 2011 10.40 10.58 10.36 10.58 28,588 +0.13(+1.23%)
Feb 14, 2011 10.62 10.62 10.37 10.45 21,161 -0.23(-2.17%)
Feb 11, 2011 10.38 10.73 10.31 10.68 103,626 +0.36(+3.49%)
Feb 10, 2011 10.22 10.43 10.22 10.32 48,008 +0.02(+0.17%)
Feb 09, 2011 10.40 10.48 10.23 10.30 118,725 -0.14(-1.32%)
Feb 08, 2011 10.50 10.65 10.42 10.44 89,438 -0.01(-0.08%)
Feb 07, 2011 10.73 10.73 10.30 10.45 132,916 -0.15(-1.46%)
Feb 04, 2011 10.69 10.87 10.31 10.61 67,218 -0.09(-0.80%)
Feb 03, 2011 10.70 10.86 10.54 10.69 104,913 +0.09(+0.81%)
Feb 02, 2011 10.39 10.94 10.27 10.61 265,519 +0.29(+2.83%)
Feb 01, 2011 10.30 10.34 10.18 10.31 102,541 +0.01(+0.08%)
Jan 31, 2011 9.643 10.61 9.558 10.30 134,721 +0.73(+7.62%)
Jan 28, 2011 9.643 9.643 9.472 9.575 105,641 -0.03(-0.27%)
Jan 27, 2011 9.635 9.712 9.523 9.600 123,931 -0.08(-0.80%)
Jan 26, 2011 9.660 9.686 9.420 9.678 122,778 +0.08(+0.80%)
Jan 25, 2011 9.549 9.824 9.540 9.600 453,986 -0.02(-0.18%)
Jan 24, 2011 9.454 9.746 9.369 9.618 451,646 +0.35(+3.80%)
Jan 21, 2011 9.154 9.557 9.154 9.265 379,971 +0.16(+1.79%)
Jan 20, 2011 9.042 9.137 8.984 9.102 269,823 +0.03(+0.28%)
Jan 19, 2011 9.077 9.291 8.948 9.077 352,804 -0.06(-0.66%)
Jan 18, 2011 9.077 9.240 9.059 9.137 319,940 +0.00(+0.00%)
Jan 14, 2011 9.008 9.171 8.883 9.137 177,997 +0.05(+0.57%)
Jan 13, 2011 8.759 9.094 8.759 9.085 348,170 +0.32(+3.62%)
Jan 12, 2011 8.767 8.879 8.759 8.767 305,959 -0.08(-0.87%)
Jan 11, 2011 8.742 8.896 8.742 8.845 104,978 +0.02(+0.19%)
Jan 10, 2011 8.639 8.862 8.639 8.828 86,958 +0.14(+1.58%)
Jan 07, 2011 8.742 8.862 8.630 8.690 65,342 -0.08(-0.88%)
Jan 06, 2011 8.991 8.991 8.750 8.767 104,313 -0.11(-1.26%)
Jan 05, 2011 8.630 8.948 8.587 8.879 138,638 +0.29(+3.40%)
Jan 04, 2011 8.587 8.664 8.587 8.587 213,452 +0.00(+0.00%)
Jan 03, 2011 8.630 8.656 8.570 8.587 92,482 -0.08(-0.89%)
Dec 31, 2010 8.630 8.673 8.604 8.664 37,007 -0.01(-0.10%)
Dec 30, 2010 8.458 8.673 8.433 8.673 73,250 +0.09(+1.00%)
Dec 29, 2010 8.501 8.639 8.463 8.587 201,459 +0.04(+0.50%)
Dec 28, 2010 8.415 8.544 8.407 8.544 376,873 +0.16(+1.95%)
Dec 27, 2010 8.450 8.484 8.355 8.381 170,508 -0.11(-1.31%)
Dec 23, 2010 8.536 8.536 8.458 8.493 194,557 +0.00(+0.00%)
Dec 22, 2010 8.458 8.536 8.372 8.493 120,372 -0.01(-0.10%)
Dec 21, 2010 8.561 8.561 8.458 8.501 211,180 -0.01(-0.10%)
Dec 20, 2010 8.570 8.570 8.415 8.510 424,863 +0.02(+0.20%)
Dec 17, 2010 8.518 8.570 8.484 8.493 271,061 +0.07(+0.82%)
Dec 16, 2010 8.501 8.587 8.372 8.424 519,440 -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.