Skip to main content

Walker & Dunlop (NY: WD )

101.06 +0.26 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 101.03 101.20 99.40 101.06 228,295 +0.26(+0.26%)
Mar 27, 2024 96.57 100.88 95.35 100.80 246,781 +5.60(+5.88%)
Mar 26, 2024 95.68 95.68 94.29 95.20 119,105 +0.78(+0.83%)
Mar 25, 2024 93.25 94.86 92.65 94.42 174,094 +1.22(+1.31%)
Mar 22, 2024 96.07 96.25 92.81 93.20 104,096 -3.00(-3.12%)
Mar 21, 2024 94.22 97.27 94.22 96.20 270,224 +3.22(+3.46%)
Mar 20, 2024 89.64 94.20 88.75 92.98 249,624 +2.91(+3.23%)
Mar 19, 2024 88.34 90.17 88.34 90.07 160,327 +1.03(+1.16%)
Mar 18, 2024 89.76 90.56 88.91 89.04 194,105 -0.49(-0.55%)
Mar 15, 2024 89.11 90.86 88.85 89.53 874,681 -0.48(-0.53%)
Mar 14, 2024 91.87 92.95 88.96 90.01 329,141 -2.21(-2.40%)
Mar 13, 2024 92.54 94.63 92.17 92.22 216,323 -0.71(-0.76%)
Mar 12, 2024 91.73 93.25 90.67 92.93 486,141 +0.78(+0.85%)
Mar 11, 2024 91.80 93.25 91.80 92.15 276,807 -0.55(-0.59%)
Mar 08, 2024 95.21 95.84 92.47 92.70 135,011 -1.19(-1.27%)
Mar 07, 2024 94.07 95.20 93.46 93.89 156,417 +0.85(+0.91%)
Mar 06, 2024 94.04 94.11 92.14 93.04 157,456 -0.52(-0.56%)
Mar 05, 2024 91.56 94.46 91.53 93.56 230,210 +0.84(+0.91%)
Mar 04, 2024 94.18 94.33 91.75 92.72 184,607 -1.70(-1.80%)
Mar 01, 2024 95.45 95.45 93.78 94.42 254,881 -0.96(-1.01%)
Feb 29, 2024 95.28 96.30 94.31 95.38 181,098 +1.04(+1.10%)
Feb 28, 2024 94.69 95.36 93.86 94.34 206,788 -1.79(-1.86%)
Feb 27, 2024 95.57 97.54 94.01 96.13 237,031 +1.82(+1.93%)
Feb 26, 2024 95.50 96.65 93.83 94.31 179,576 -1.92(-1.99%)
Feb 23, 2024 96.89 97.80 95.55 96.23 231,338 -0.67(-0.69%)
Feb 22, 2024 93.34 97.69 92.98 96.89 253,065 +3.59(+3.84%)
Feb 21, 2024 93.46 94.10 92.27 93.31 168,417 -0.42(-0.45%)
Feb 20, 2024 94.25 95.16 93.05 93.72 196,564 -2.44(-2.54%)
Feb 16, 2024 96.94 97.75 95.10 96.17 246,463 -2.02(-2.05%)
Feb 15, 2024 99.32 104.22 94.02 98.18 492,039 +4.71(+5.04%)
Feb 14, 2024 93.89 94.14 92.46 93.48 166,667 +1.25(+1.36%)
Feb 13, 2024 90.45 92.59 90.19 92.22 288,804 -2.85(-3.00%)
Feb 12, 2024 93.95 96.16 93.85 95.07 142,067 +1.74(+1.86%)
Feb 09, 2024 94.81 94.81 92.37 93.34 188,460 -0.96(-1.02%)
Feb 08, 2024 91.60 94.35 91.35 94.30 122,377 +2.68(+2.93%)
Feb 07, 2024 91.70 92.59 89.82 91.62 128,521 -0.30(-0.32%)
Feb 06, 2024 91.68 92.87 91.52 91.92 148,639 +0.16(+0.17%)
Feb 05, 2024 92.31 92.84 90.78 91.76 244,737 -2.34(-2.49%)
Feb 02, 2024 94.18 95.04 92.54 94.10 187,983 -1.34(-1.40%)
Feb 01, 2024 96.34 96.83 93.29 95.44 234,704 -0.49(-0.51%)
Jan 31, 2024 97.84 98.77 95.81 95.93 187,712 -3.14(-3.17%)
Jan 30, 2024 99.67 100.89 98.83 99.07 141,078 -1.86(-1.84%)
Jan 29, 2024 99.32 101.21 98.58 100.92 236,217 +1.47(+1.48%)
Jan 26, 2024 99.72 100.62 99.05 99.45 186,482 +0.17(+0.17%)
Jan 25, 2024 98.93 99.82 97.73 99.29 205,475 +1.99(+2.04%)
Jan 24, 2024 100.51 100.51 97.16 97.30 102,554 -1.14(-1.16%)
Jan 23, 2024 101.80 102.10 98.23 98.44 133,323 -1.78(-1.77%)
Jan 22, 2024 99.80 101.08 99.42 100.22 261,685 +1.89(+1.92%)
Jan 19, 2024 96.50 98.49 95.34 98.33 181,382 +2.26(+2.36%)
Jan 18, 2024 96.44 96.44 94.12 96.07 165,276 +0.52(+0.54%)
Jan 17, 2024 94.35 95.75 93.28 95.55 190,605 -0.94(-0.98%)
Jan 16, 2024 95.93 96.54 94.02 96.50 149,114 -0.95(-0.98%)
Jan 12, 2024 98.48 99.12 96.53 97.45 138,511 +0.64(+0.66%)
Jan 11, 2024 97.06 97.97 95.51 96.81 169,888 -1.09(-1.12%)
Jan 10, 2024 95.93 98.03 95.57 97.91 188,611 +1.41(+1.46%)
Jan 09, 2024 97.65 98.48 96.20 96.50 216,975 -3.22(-3.23%)
Jan 08, 2024 98.92 100.69 98.60 99.71 247,218 +1.12(+1.14%)
Jan 05, 2024 98.91 100.72 97.89 98.59 210,120 -1.12(-1.13%)
Jan 04, 2024 101.85 102.31 99.36 99.71 452,642 -2.14(-2.10%)
Jan 03, 2024 105.68 105.68 100.76 101.85 412,512 -5.86(-5.44%)
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.