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

Walker & Dunlop (NY: WD )

93.21 +1.09 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.334 10.13 9.334 10.05 59,354 +0.66(+7.00%)
Sep 29, 2011 9.723 9.723 9.334 9.394 84,910 -0.16(-1.63%)
Sep 28, 2011 9.887 9.887 9.524 9.550 28,486 -0.35(-3.58%)
Sep 27, 2011 9.593 9.931 9.437 9.905 80,627 +0.46(+4.85%)
Sep 26, 2011 9.299 9.446 9.040 9.446 34,145 +0.19(+2.06%)
Sep 23, 2011 9.403 9.403 9.031 9.256 55,296 -0.15(-1.56%)
Sep 22, 2011 9.446 9.619 9.386 9.403 29,923 -0.22(-2.34%)
Sep 21, 2011 9.749 9.766 9.559 9.628 34,188 -0.10(-1.07%)
Sep 20, 2011 9.835 9.991 9.688 9.732 51,161 -0.07(-0.71%)
Sep 19, 2011 9.861 9.931 9.654 9.801 60,951 -0.21(-2.07%)
Sep 16, 2011 10.16 10.16 9.931 10.01 49,578 -0.16(-1.62%)
Sep 15, 2011 10.16 10.23 9.991 10.17 31,011 +0.10(+1.03%)
Sep 14, 2011 9.870 10.15 9.671 10.07 25,259 +0.26(+2.65%)
Sep 13, 2011 9.732 9.931 9.714 9.809 54,543 +0.08(+0.80%)
Sep 12, 2011 9.732 10.02 9.688 9.732 24,756 -0.13(-1.32%)
Sep 09, 2011 9.550 9.922 9.507 9.861 63,672 +0.22(+2.24%)
Sep 08, 2011 9.783 9.931 9.550 9.645 25,655 -0.23(-2.36%)
Sep 07, 2011 9.723 9.948 9.723 9.879 28,782 +0.24(+2.51%)
Sep 06, 2011 9.559 9.688 9.524 9.636 58,387 -0.06(-0.62%)
Sep 02, 2011 9.861 9.896 9.654 9.697 180,992 -0.25(-2.52%)
Sep 01, 2011 10.07 10.17 9.809 9.948 77,282 -0.09(-0.86%)
Aug 31, 2011 10.16 10.31 9.991 10.03 317,764 -0.09(-0.85%)
Aug 30, 2011 10.17 10.17 10.03 10.12 99,842 -0.09(-0.85%)
Aug 29, 2011 10.12 10.45 10.12 10.21 47,259 +0.16(+1.64%)
Aug 26, 2011 9.931 10.28 9.861 10.04 30,627 +0.11(+1.13%)
Aug 25, 2011 10.39 10.39 9.922 9.931 22,021 -0.36(-3.53%)
Aug 24, 2011 10.35 10.45 10.000 10.29 49,935 -0.03(-0.25%)
Aug 23, 2011 9.931 10.43 9.931 10.32 33,297 +0.39(+3.92%)
Aug 22, 2011 10.28 10.28 9.931 9.931 94,888 -0.17(-1.71%)
Aug 19, 2011 10.25 10.34 9.853 10.10 254,954 -0.20(-1.93%)
Aug 18, 2011 10.45 10.47 10.28 10.30 101,643 -0.36(-3.41%)
Aug 17, 2011 10.48 10.67 10.48 10.67 76,606 +0.23(+2.24%)
Aug 16, 2011 10.61 10.67 10.38 10.43 73,292 -0.24(-2.27%)
Aug 15, 2011 10.63 10.79 10.54 10.67 103,234 +0.16(+1.56%)
Aug 12, 2011 10.42 10.51 10.30 10.51 143,093 +0.16(+1.50%)
Aug 11, 2011 10.35 10.48 10.16 10.35 281,281 -0.03(-0.33%)
Aug 10, 2011 10.58 10.64 10.28 10.39 51,790 -0.36(-3.38%)
Aug 09, 2011 10.98 10.84 10.04 10.75 318,559 +0.10(+0.97%)
Aug 08, 2011 10.98 11.25 10.64 10.65 123,934 -0.53(-4.72%)
Aug 05, 2011 11.01 11.32 10.61 11.18 85,206 +0.27(+2.46%)
Aug 04, 2011 11.50 11.69 10.88 10.91 94,669 -0.65(-5.61%)
Aug 03, 2011 11.08 11.56 10.96 11.56 74,595 +0.52(+4.70%)
Aug 02, 2011 11.10 11.39 10.86 11.04 274,505 -0.14(-1.24%)
Aug 01, 2011 11.25 11.28 11.08 11.18 102,003 -0.01(-0.08%)
Jul 29, 2011 11.31 11.41 11.08 11.18 90,011 -0.25(-2.19%)
Jul 28, 2011 11.20 11.46 11.20 11.44 57,532 +0.24(+2.16%)
Jul 27, 2011 11.25 11.38 11.11 11.19 51,157 -0.08(-0.69%)
Jul 26, 2011 11.25 11.43 11.20 11.27 32,822 +0.02(+0.15%)
Jul 25, 2011 11.12 11.30 11.10 11.25 53,432 +0.06(+0.54%)
Jul 22, 2011 11.24 11.25 11.19 11.19 56,784 -0.09(-0.77%)
Jul 21, 2011 11.25 11.42 11.23 11.28 109,851 +0.04(+0.39%)
Jul 20, 2011 11.46 11.51 11.24 11.24 47,488 -0.23(-2.04%)
Jul 19, 2011 11.18 11.51 11.05 11.47 22,091 +0.33(+2.95%)
Jul 18, 2011 11.21 11.21 10.99 11.14 31,681 -0.13(-1.15%)
Jul 15, 2011 11.49 11.59 11.25 11.27 107,264 -0.16(-1.44%)
Jul 14, 2011 11.46 11.56 11.40 11.44 25,677 -0.03(-0.30%)
Jul 13, 2011 11.50 11.54 11.40 11.47 58,765 -0.03(-0.23%)
Jul 12, 2011 11.42 11.70 11.42 11.50 75,880 +0.02(+0.15%)
Jul 11, 2011 11.35 11.60 11.35 11.48 134,345 +0.03(+0.23%)
Jul 08, 2011 11.47 11.65 11.44 11.45 29,165 -0.14(-1.19%)
Jul 07, 2011 11.34 11.63 11.22 11.59 114,837 +0.29(+2.53%)
Jul 06, 2011 11.28 11.61 11.21 11.31 81,968 +0.03(+0.23%)
Jul 05, 2011 11.13 11.52 11.12 11.28 149,375 +0.16(+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.