Skip to main content

Walker & Dunlop (NY: WD )

100.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 15.76 15.77 15.51 15.53 178,230 -0.19(-1.21%)
Mar 27, 2013 15.57 15.83 15.56 15.72 218,930 +0.08(+0.50%)
Mar 26, 2013 15.83 15.96 15.34 15.64 255,544 -0.24(-1.52%)
Mar 25, 2013 15.95 16.13 15.80 15.89 269,080 -0.08(-0.49%)
Mar 22, 2013 16.25 16.25 15.89 15.96 209,673 -0.20(-1.23%)
Mar 21, 2013 16.38 16.40 16.12 16.16 163,040 -0.29(-1.73%)
Mar 20, 2013 16.40 16.47 16.19 16.45 100,901 +0.19(+1.17%)
Mar 19, 2013 16.50 16.64 16.15 16.26 114,249 -0.21(-1.26%)
Mar 18, 2013 16.30 16.55 16.18 16.47 99,310 +0.03(+0.16%)
Mar 15, 2013 16.35 16.48 16.17 16.44 317,398 -0.01(-0.05%)
Mar 14, 2013 16.58 16.65 16.36 16.45 258,347 -0.04(-0.26%)
Mar 13, 2013 16.68 16.82 16.40 16.49 205,953 -0.15(-0.88%)
Mar 12, 2013 17.22 17.29 16.50 16.64 330,013 -0.57(-3.31%)
Mar 11, 2013 17.20 17.54 17.07 17.21 313,871 +0.05(+0.30%)
Mar 08, 2013 17.19 17.23 16.94 17.16 349,470 -0.03(-0.20%)
Mar 07, 2013 16.85 17.29 16.59 17.19 259,214 +0.34(+2.00%)
Mar 06, 2013 17.31 17.51 16.49 16.85 554,192 -1.14(-6.34%)
Mar 05, 2013 18.41 18.41 17.80 18.00 225,168 -0.36(-1.98%)
Mar 04, 2013 18.30 18.37 18.12 18.36 109,534 +0.08(+0.43%)
Mar 01, 2013 18.23 18.32 18.03 18.28 169,358 -0.04(-0.24%)
Feb 28, 2013 18.14 18.34 18.10 18.32 143,528 +0.26(+1.44%)
Feb 27, 2013 17.97 18.06 17.90 18.06 85,604 +0.09(+0.48%)
Feb 26, 2013 17.99 18.04 17.87 17.98 119,474 -0.01(-0.05%)
Feb 22, 2013 17.80 18.01 17.76 17.99 92,309 +0.27(+1.51%)
Feb 21, 2013 18.12 18.12 17.46 17.72 255,374 -0.43(-2.38%)
Feb 20, 2013 18.62 18.70 18.12 18.15 114,822 -0.58(-3.09%)
Feb 19, 2013 18.41 18.77 18.34 18.73 76,361 +0.32(+1.74%)
Feb 15, 2013 18.58 18.59 18.36 18.41 130,078 -0.16(-0.84%)
Feb 14, 2013 18.51 18.63 18.51 18.57 75,726 -0.04(-0.23%)
Feb 13, 2013 18.58 18.63 18.48 18.61 82,724 +0.02(+0.09%)
Feb 12, 2013 18.67 18.68 18.44 18.59 117,656 -0.09(-0.46%)
Feb 11, 2013 18.80 18.80 18.59 18.68 114,754 -0.10(-0.55%)
Feb 08, 2013 18.80 18.81 18.68 18.78 96,742 +0.03(+0.14%)
Feb 07, 2013 18.80 18.80 18.28 18.76 119,586 +0.00(+0.00%)
Feb 06, 2013 18.38 18.77 18.38 18.76 127,317 +0.29(+1.54%)
Feb 04, 2013 18.51 18.57 18.19 18.47 63,015 -0.04(-0.23%)
Feb 01, 2013 18.58 18.58 18.40 18.51 100,291 -0.05(-0.28%)
Jan 31, 2013 18.15 18.59 18.12 18.57 210,358 +0.41(+2.24%)
Jan 30, 2013 18.19 18.19 18.05 18.16 178,556 +0.00(+0.00%)
Jan 29, 2013 18.38 18.55 18.09 18.16 151,310 -0.18(-0.99%)
Jan 28, 2013 18.41 18.42 18.06 18.34 141,955 +0.01(+0.05%)
Jan 25, 2013 18.28 18.51 18.19 18.33 153,200 +0.11(+0.62%)
Jan 24, 2013 18.06 18.37 17.96 18.22 117,625 +0.07(+0.38%)
Jan 23, 2013 18.25 18.25 17.75 18.15 252,528 -0.14(-0.76%)
Jan 22, 2013 17.93 18.31 17.93 18.29 263,002 +0.33(+1.83%)
Jan 18, 2013 17.54 17.99 17.48 17.96 169,626 +0.45(+2.57%)
Jan 17, 2013 17.23 17.55 17.11 17.51 135,185 +0.27(+1.55%)
Jan 16, 2013 17.03 17.29 16.82 17.24 148,935 +0.13(+0.76%)
Jan 15, 2013 16.42 17.32 16.41 17.11 202,046 +0.69(+4.21%)
Jan 14, 2013 15.99 16.47 15.99 16.42 149,433 +0.43(+2.70%)
Jan 11, 2013 16.02 16.12 15.93 15.99 221,596 +0.02(+0.11%)
Jan 10, 2013 15.96 16.06 15.73 15.97 274,334 +1.06(+7.13%)
Jan 09, 2013 14.93 14.96 14.82 14.91 86,096 -0.03(-0.17%)
Jan 08, 2013 14.94 14.95 14.70 14.94 52,808 +0.02(+0.12%)
Jan 07, 2013 14.84 15.00 14.74 14.92 54,614 +0.07(+0.47%)
Jan 04, 2013 15.05 15.22 14.71 14.85 74,411 -0.11(-0.75%)
Jan 03, 2013 14.92 15.07 14.79 14.96 80,757 +0.06(+0.41%)
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.