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: 6:30 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 (%)
Sep 30, 2011 9.273 10.06 9.273 9.986 59,741 +0.65(+7.00%)
Sep 29, 2011 9.660 9.660 9.273 9.333 85,464 -0.15(-1.63%)
Sep 28, 2011 9.823 9.823 9.462 9.488 28,672 -0.35(-3.58%)
Sep 27, 2011 9.531 9.866 9.376 9.840 81,153 +0.46(+4.85%)
Sep 26, 2011 9.239 9.385 8.981 9.385 34,368 +0.19(+2.06%)
Sep 23, 2011 9.342 9.342 8.972 9.196 55,657 -0.15(-1.56%)
Sep 22, 2011 9.385 9.557 9.325 9.342 30,119 -0.22(-2.34%)
Sep 21, 2011 9.686 9.703 9.497 9.565 34,411 -0.10(-1.07%)
Sep 20, 2011 9.772 9.926 9.626 9.669 51,494 -0.07(-0.71%)
Sep 19, 2011 9.797 9.866 9.591 9.737 61,349 -0.21(-2.07%)
Sep 16, 2011 10.10 10.10 9.866 9.944 49,902 -0.16(-1.62%)
Sep 15, 2011 10.09 10.17 9.926 10.11 31,213 +0.10(+1.03%)
Sep 14, 2011 9.806 10.08 9.608 10.00 25,424 +0.26(+2.65%)
Sep 13, 2011 9.669 9.866 9.651 9.746 54,899 +0.08(+0.80%)
Sep 12, 2011 9.669 9.952 9.626 9.669 24,917 -0.13(-1.32%)
Sep 09, 2011 9.488 9.858 9.445 9.797 64,088 +0.21(+2.24%)
Sep 08, 2011 9.720 9.866 9.488 9.583 25,823 -0.23(-2.36%)
Sep 07, 2011 9.660 9.883 9.660 9.815 28,970 +0.24(+2.51%)
Sep 06, 2011 9.497 9.626 9.462 9.574 58,768 -0.06(-0.62%)
Sep 02, 2011 9.797 9.832 9.591 9.634 182,173 -0.25(-2.52%)
Sep 01, 2011 10.00 10.11 9.746 9.883 77,787 -0.09(-0.86%)
Aug 31, 2011 10.09 10.24 9.926 9.969 319,837 -0.09(-0.86%)
Aug 30, 2011 10.11 10.11 9.961 10.06 100,494 -0.09(-0.85%)
Aug 29, 2011 10.06 10.38 10.06 10.14 47,567 +0.16(+1.64%)
Aug 26, 2011 9.866 10.21 9.797 9.978 30,827 +0.11(+1.13%)
Aug 25, 2011 10.32 10.32 9.858 9.866 22,164 -0.36(-3.53%)
Aug 24, 2011 10.29 10.38 9.935 10.23 50,261 -0.03(-0.25%)
Aug 23, 2011 9.866 10.36 9.866 10.25 33,514 +0.39(+3.92%)
Aug 22, 2011 10.21 10.21 9.866 9.866 95,507 -0.17(-1.71%)
Aug 19, 2011 10.18 10.27 9.789 10.04 256,617 -0.20(-1.93%)
Aug 18, 2011 10.38 10.40 10.21 10.24 102,306 -0.36(-3.41%)
Aug 17, 2011 10.42 10.60 10.42 10.60 77,106 +0.23(+2.24%)
Aug 16, 2011 10.55 10.60 10.31 10.36 73,770 -0.24(-2.27%)
Aug 15, 2011 10.56 10.72 10.48 10.61 103,908 +0.16(+1.56%)
Aug 12, 2011 10.36 10.44 10.24 10.44 144,026 +0.15(+1.50%)
Aug 11, 2011 10.28 10.42 10.09 10.29 283,116 -0.03(-0.33%)
Aug 10, 2011 10.51 10.57 10.21 10.32 52,127 -0.36(-3.38%)
Aug 09, 2011 10.91 10.77 9.978 10.68 320,636 +0.10(+0.97%)
Aug 08, 2011 10.91 11.17 10.57 10.58 124,742 -0.52(-4.72%)
Aug 05, 2011 10.94 11.25 10.55 11.10 85,762 +0.27(+2.46%)
Aug 04, 2011 11.42 11.61 10.81 10.84 95,287 -0.64(-5.61%)
Aug 03, 2011 11.01 11.48 10.89 11.48 75,081 +0.52(+4.70%)
Aug 02, 2011 11.03 11.32 10.79 10.97 276,295 -0.14(-1.24%)
Aug 01, 2011 11.18 11.21 11.01 11.10 102,668 -0.01(-0.08%)
Jul 29, 2011 11.23 11.34 11.01 11.11 90,599 -0.25(-2.19%)
Jul 28, 2011 11.13 11.39 11.13 11.36 57,907 +0.24(+2.16%)
Jul 27, 2011 11.17 11.31 11.04 11.12 51,491 -0.08(-0.69%)
Jul 26, 2011 11.17 11.35 11.13 11.20 33,036 +0.02(+0.15%)
Jul 25, 2011 11.04 11.22 11.03 11.18 53,781 +0.06(+0.54%)
Jul 22, 2011 11.16 11.18 11.12 11.12 57,154 -0.09(-0.77%)
Jul 21, 2011 11.18 11.34 11.16 11.21 110,568 +0.04(+0.39%)
Jul 20, 2011 11.39 11.44 11.16 11.16 47,798 -0.23(-2.04%)
Jul 19, 2011 11.10 11.44 10.97 11.40 22,235 +0.33(+2.95%)
Jul 18, 2011 11.14 11.14 10.91 11.07 31,887 -0.13(-1.15%)
Jul 15, 2011 11.41 11.52 11.18 11.20 107,964 -0.16(-1.44%)
Jul 14, 2011 11.39 11.49 11.33 11.36 25,845 -0.03(-0.30%)
Jul 13, 2011 11.43 11.47 11.33 11.40 59,148 -0.03(-0.23%)
Jul 12, 2011 11.34 11.63 11.34 11.42 76,375 +0.02(+0.15%)
Jul 11, 2011 11.28 11.52 11.28 11.40 135,222 +0.03(+0.23%)
Jul 08, 2011 11.40 11.58 11.36 11.38 29,355 -0.14(-1.19%)
Jul 07, 2011 11.27 11.56 11.15 11.52 115,586 +0.28(+2.52%)
Jul 06, 2011 11.21 11.53 11.14 11.23 82,502 +0.03(+0.23%)
Jul 05, 2011 11.06 11.45 11.05 11.21 150,349 +0.15(+1.40%)
Jul 01, 2011 11.40 11.40 10.75 11.05 138,446 -0.38(-3.31%)
Jun 30, 2011 11.51 11.60 11.25 11.43 75,833 -0.04(-0.37%)
Jun 29, 2011 11.39 11.53 11.22 11.47 50,443 +0.09(+0.75%)
Jun 28, 2011 11.39 11.46 11.37 11.39 32,649 +0.00(+0.00%)
Jun 27, 2011 11.56 11.56 11.27 11.39 53,672 -0.17(-1.49%)
Jun 24, 2011 11.04 11.71 11.03 11.56 611,952 +0.50(+4.51%)
Jun 23, 2011 11.20 11.20 10.82 11.06 38,738 -0.23(-2.05%)
Jun 22, 2011 11.25 11.42 11.15 11.29 25,422 +0.03(+0.23%)
Jun 21, 2011 10.94 11.31 10.88 11.27 20,457 +0.33(+2.98%)
Jun 20, 2011 10.86 10.95 10.85 10.94 87,372 +0.17(+1.60%)
Jun 17, 2011 10.72 10.79 10.57 10.77 101,908 +0.09(+0.89%)
Jun 16, 2011 10.41 10.74 10.40 10.67 40,920 +0.28(+2.64%)
Jun 15, 2011 10.66 10.70 10.30 10.40 88,612 -0.32(-2.97%)
Jun 14, 2011 10.76 10.76 10.59 10.72 89,935 +0.02(+0.16%)
Jun 13, 2011 11.03 11.03 10.67 10.70 42,976 -0.30(-2.73%)
Jun 10, 2011 11.10 11.10 10.89 11.00 83,652 -0.15(-1.31%)
Jun 09, 2011 11.23 11.27 11.03 11.15 61,369 -0.05(-0.46%)
Jun 08, 2011 11.21 11.29 11.04 11.20 72,957 -0.05(-0.46%)
Jun 07, 2011 11.30 11.56 11.20 11.25 129,179 +0.06(+0.54%)
Jun 06, 2011 11.04 11.23 11.00 11.19 78,593 +0.16(+1.48%)
Jun 03, 2011 11.12 11.24 11.00 11.03 51,999 +0.02(+0.16%)
May 24, 2011 11.23 11.39 10.91 11.01 91,738 -0.23(-2.06%)
May 23, 2011 11.22 11.32 11.12 11.24 96,064 -0.04(-0.38%)
May 20, 2011 11.17 11.40 11.17 11.28 81,587 +0.07(+0.61%)
May 19, 2011 11.09 11.30 11.04 11.22 63,490 +0.11(+1.01%)
May 18, 2011 10.76 11.21 10.70 11.10 162,693 +0.35(+3.28%)
May 17, 2011 10.37 10.79 10.37 10.75 200,464 +0.36(+3.47%)
May 16, 2011 10.44 10.65 10.37 10.39 115,457 -0.05(-0.49%)
May 13, 2011 10.47 10.73 10.40 10.44 121,573 +0.02(+0.16%)
May 12, 2011 10.16 10.47 10.06 10.42 118,586 +0.27(+2.62%)
May 11, 2011 10.31 10.33 10.12 10.16 61,806 -0.15(-1.50%)
May 10, 2011 10.31 10.38 10.26 10.31 68,893 +0.01(+0.08%)
May 09, 2011 10.14 10.32 10.12 10.30 48,397 +0.12(+1.18%)
May 06, 2011 10.11 10.40 10.11 10.18 47,872 +0.13(+1.28%)
May 05, 2011 9.789 10.25 9.720 10.06 59,067 +0.25(+2.54%)
May 04, 2011 9.883 9.883 9.703 9.806 34,439 -0.04(-0.44%)
May 03, 2011 10.10 10.19 9.583 9.849 99,991 -0.22(-2.22%)
May 02, 2011 10.10 10.11 10.07 10.07 65,639 -0.23(-2.25%)
Apr 29, 2011 10.14 10.31 10.06 10.30 44,131 +0.17(+1.70%)
Apr 28, 2011 10.19 10.23 10.10 10.13 13,789 -0.08(-0.76%)
Apr 27, 2011 10.06 10.29 10.06 10.21 40,096 +0.11(+1.11%)
Apr 26, 2011 9.935 10.12 9.780 10.10 56,881 +0.20(+2.00%)
Apr 25, 2011 9.746 9.913 9.669 9.901 38,500 +0.18(+1.86%)
Apr 21, 2011 9.772 9.849 9.574 9.720 160,478 -0.02(-0.18%)
Apr 20, 2011 9.617 9.858 9.617 9.737 34,761 +0.16(+1.71%)
Apr 19, 2011 9.797 9.797 9.540 9.574 49,641 -0.23(-2.37%)
Apr 18, 2011 9.754 9.909 9.583 9.806 42,410 +0.00(+0.00%)
Apr 15, 2011 9.660 9.978 9.660 9.806 45,741 +0.12(+1.24%)
Apr 14, 2011 9.935 10.03 9.669 9.686 89,001 -0.29(-2.93%)
Apr 13, 2011 9.978 10.04 9.909 9.978 42,565 -0.03(-0.34%)
Apr 12, 2011 9.952 10.09 9.901 10.01 26,552 +0.04(+0.43%)
Apr 11, 2011 9.986 10.04 9.883 9.969 41,767 -0.04(-0.43%)
Apr 08, 2011 10.08 10.23 9.969 10.01 47,033 -0.02(-0.17%)
Apr 07, 2011 10.11 10.30 9.978 10.03 90,031 -0.03(-0.34%)
Apr 06, 2011 10.01 10.19 9.875 10.06 204,867 +0.05(+0.52%)
Apr 05, 2011 10.18 10.24 9.926 10.01 110,252 -0.16(-1.60%)
Apr 04, 2011 10.26 10.28 10.06 10.18 423,920 -0.09(-0.84%)
Apr 01, 2011 10.39 10.39 10.06 10.26 128,454 -0.18(-1.73%)
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.