Walker & Dunlop (NY: WD )

49.28 USD +1.38 (+2.88%)
Official Closing Price Updated: 6:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 47.22 49.48 47.22 49.28 131,391 +1.38(+2.88%)
Sep 24, 2020 47.75 49.41 47.03 47.90 256,285 +0.42(+0.88%)
Sep 23, 2020 49.23 50.52 47.37 47.48 209,780 -1.73(-3.52%)
Sep 22, 2020 49.37 49.94 48.89 49.21 167,530 +0.20(+0.41%)
Sep 21, 2020 51.04 51.39 48.81 49.01 284,138 -3.77(-7.14%)
Sep 18, 2020 53.95 54.16 52.36 52.78 377,200 -0.74(-1.38%)
Sep 17, 2020 52.16 54.15 52.16 53.52 130,000 +0.46(+0.87%)
Sep 16, 2020 53.79 54.22 53.00 53.06 201,964 -0.96(-1.78%)
Sep 15, 2020 54.40 55.93 53.98 54.02 141,897 +0.43(+0.80%)
Sep 14, 2020 52.68 54.32 52.05 53.59 182,289 +1.57(+3.02%)
Sep 11, 2020 53.50 53.55 51.64 52.02 138,100 -1.46(-2.73%)
Sep 10, 2020 55.39 55.68 53.41 53.48 146,365 -1.76(-3.19%)
Sep 09, 2020 54.78 55.98 54.53 55.24 117,177 +0.81(+1.49%)
Sep 08, 2020 54.39 55.27 53.77 54.43 127,628 -0.85(-1.54%)
Sep 04, 2020 56.46 56.48 54.27 55.28 106,000 +0.35(+0.64%)
Sep 03, 2020 56.02 56.97 54.33 54.93 172,570 -1.09(-1.95%)
Sep 02, 2020 55.62 56.51 55.44 56.02 173,579 +0.42(+0.76%)
Sep 01, 2020 54.26 55.79 53.76 55.60 172,991 +0.82(+1.50%)
Aug 31, 2020 56.53 56.53 54.76 54.78 245,719 -1.80(-3.18%)
Aug 28, 2020 56.00 56.60 55.21 56.58 206,900 +1.26(+2.28%)
Aug 27, 2020 54.71 55.90 54.71 55.32 145,695 +0.70(+1.28%)
Aug 26, 2020 54.42 54.99 53.63 54.62 150,511 -0.07(-0.13%)
Aug 25, 2020 55.49 55.53 53.83 54.69 65,524 -0.05(-0.09%)
Aug 24, 2020 53.44 54.95 53.02 54.74 93,460 +1.59(+2.99%)
Aug 21, 2020 53.39 53.85 52.90 53.15 147,400 -0.67(-1.24%)
Aug 20, 2020 53.77 54.65 53.55 53.82 119,577 -0.73(-1.34%)
Aug 19, 2020 55.23 55.76 54.32 54.55 118,373 -0.77(-1.39%)
Aug 18, 2020 56.00 56.00 55.09 55.32 135,615 -0.89(-1.58%)
Aug 17, 2020 57.51 57.51 55.97 56.21 124,599 -1.29(-2.24%)
Aug 14, 2020 56.29 57.89 56.00 57.50 149,700 +0.48(+0.84%)
Aug 13, 2020 57.83 58.31 56.71 57.02 106,844 -1.54(-2.63%)
Aug 12, 2020 62.25 62.26 57.37 58.56 174,525 -2.36(-3.87%)
Aug 11, 2020 59.86 62.06 59.86 60.92 250,824 +2.24(+3.82%)
Aug 10, 2020 57.68 59.72 57.65 58.68 187,400 +0.98(+1.70%)
Aug 07, 2020 55.95 57.78 55.21 57.70 179,900 +1.75(+3.13%)
Aug 06, 2020 56.09 56.44 55.06 55.95 231,876 +0.45(+0.81%)
Aug 05, 2020 53.00 55.57 52.45 55.50 298,985 +4.20(+8.19%)
Aug 04, 2020 50.29 51.39 49.67 51.30 191,452 +0.38(+0.75%)
Aug 03, 2020 50.72 51.24 50.33 50.92 124,139 +0.51(+1.01%)
Jul 31, 2020 49.89 50.50 48.92 50.41 142,000 +0.23(+0.46%)
Jul 30, 2020 49.96 50.40 49.16 50.18 184,784 -0.87(-1.70%)
Jul 29, 2020 50.00 51.06 49.83 51.05 105,231 +1.22(+2.45%)
Jul 28, 2020 49.36 50.72 49.36 49.83 101,116 +0.17(+0.34%)
Jul 27, 2020 50.05 50.05 48.76 49.66 140,889 -0.57(-1.13%)
Jul 24, 2020 51.47 52.00 50.16 50.23 154,800 -1.46(-2.82%)
Jul 23, 2020 51.11 51.85 50.99 51.69 141,520 +0.05(+0.10%)
Jul 22, 2020 50.00 51.71 50.00 51.64 131,854 +1.13(+2.24%)
Jul 21, 2020 50.35 51.55 50.26 50.51 153,746 +0.87(+1.75%)
Jul 20, 2020 50.09 50.50 49.60 49.64 116,433 -0.62(-1.23%)
Jul 17, 2020 50.61 51.14 50.08 50.26 150,200 -0.24(-0.48%)
Jul 16, 2020 49.28 50.78 48.95 50.50 232,643 +0.37(+0.74%)
Jul 15, 2020 49.29 50.59 49.29 50.13 191,864 +2.42(+5.07%)
Jul 14, 2020 47.76 48.53 47.17 47.71 253,177 -0.34(-0.71%)
Jul 13, 2020 48.92 49.19 47.41 48.05 153,887 -0.18(-0.37%)
Jul 10, 2020 46.16 48.29 46.16 48.23 147,400 +2.31(+5.03%)
Jul 09, 2020 47.37 47.65 45.35 45.92 211,008 -1.78(-3.73%)
Jul 08, 2020 47.20 48.26 46.59 47.70 159,888 +0.19(+0.40%)
Jul 07, 2020 49.23 49.42 47.20 47.51 207,883 -2.27(-4.56%)
Jul 06, 2020 50.00 50.86 49.13 49.78 142,867 +0.70(+1.43%)
Jul 02, 2020 50.34 50.76 48.87 49.08 125,100 +0.23(+0.47%)
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.