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: 4:10 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%)
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.