Walker & Dunlop (NY: WD )

99.70 USD -0.65 (-0.65%)
Official Closing Price Updated: 7:54 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 100.01 101.72 96.97 99.70 322,999 -0.65(-0.65%)
Mar 03, 2021 102.24 103.42 100.35 100.35 185,911 -1.77(-1.73%)
Mar 02, 2021 101.99 103.25 101.31 102.12 126,878 -0.07(-0.07%)
Mar 01, 2021 101.70 102.61 101.42 102.19 159,853 +2.53(+2.54%)
Feb 26, 2021 99.41 101.00 97.14 99.66 218,200 +0.66(+0.67%)
Feb 25, 2021 102.78 102.91 98.20 99.00 184,028 -3.10(-3.04%)
Feb 24, 2021 103.00 104.70 100.86 102.10 337,873 -0.65(-0.63%)
Feb 23, 2021 104.80 105.24 101.50 102.75 196,430 -3.17(-2.99%)
Feb 22, 2021 102.00 106.45 101.35 105.92 167,652 +3.44(+3.36%)
Feb 19, 2021 100.12 102.50 98.23 102.48 196,900 +2.70(+2.71%)
Feb 18, 2021 101.34 103.41 99.60 99.78 239,791 -1.80(-1.77%)
Feb 17, 2021 104.00 104.20 101.24 101.58 237,231 +2.53(+2.55%)
Feb 16, 2021 100.74 101.96 98.57 99.05 195,004 -1.31(-1.31%)
Feb 12, 2021 101.01 103.07 99.70 100.36 122,200 -0.84(-0.83%)
Feb 11, 2021 102.00 103.68 99.84 101.20 239,450 +1.06(+1.06%)
Feb 10, 2021 101.51 101.64 97.82 100.14 132,397 +0.09(+0.09%)
Feb 09, 2021 97.79 100.49 96.16 100.05 138,759 +2.30(+2.35%)
Feb 08, 2021 96.11 98.39 95.14 97.75 184,586 +2.25(+2.36%)
Feb 05, 2021 97.83 97.84 92.57 95.50 258,100 -0.87(-0.90%)
Feb 04, 2021 89.86 105.78 87.96 96.37 908,813 +10.12(+11.73%)
Feb 03, 2021 86.38 87.39 85.00 86.25 130,138 -0.50(-0.58%)
Feb 02, 2021 85.89 87.72 84.69 86.75 135,500 +1.63(+1.91%)
Feb 01, 2021 83.28 85.28 81.77 85.12 116,458 +2.80(+3.40%)
Jan 29, 2021 84.86 85.94 82.02 82.32 202,300 -2.66(-3.13%)
Jan 28, 2021 83.55 85.79 82.81 84.98 142,649 +3.14(+3.84%)
Jan 27, 2021 86.00 86.44 81.52 81.84 195,145 -5.25(-6.03%)
Jan 26, 2021 90.49 90.55 86.77 87.09 71,823 -2.88(-3.20%)
Jan 25, 2021 90.00 90.90 88.24 89.97 97,911 -1.17(-1.28%)
Jan 22, 2021 89.01 91.20 88.71 91.14 97,800 +1.13(+1.26%)
Jan 21, 2021 90.80 91.10 89.11 90.01 104,326 -0.44(-0.49%)
Jan 20, 2021 88.80 90.75 88.80 90.45 132,853 +1.52(+1.71%)
Jan 19, 2021 90.00 90.39 88.50 88.93 127,913 -0.58(-0.65%)
Jan 15, 2021 89.55 90.65 89.17 89.51 123,400 -1.29(-1.42%)
Jan 14, 2021 91.33 91.97 90.02 90.80 120,452 +0.20(+0.22%)
Jan 13, 2021 91.82 91.94 89.54 90.60 139,784 -0.62(-0.68%)
Jan 12, 2021 90.27 91.64 89.45 91.22 113,299 +1.61(+1.80%)
Jan 11, 2021 87.59 90.66 87.39 89.61 141,582 +0.89(+1.00%)
Jan 08, 2021 90.00 90.44 86.38 88.72 236,900 -1.09(-1.21%)
Jan 07, 2021 94.62 94.84 89.73 89.81 201,577 -3.51(-3.76%)
Jan 06, 2021 90.00 94.35 90.00 93.32 246,272 +4.46(+5.02%)
Jan 05, 2021 86.95 89.55 86.68 88.86 236,812 +1.57(+1.80%)
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.