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 29, 2019 45.59 45.80 44.54 45.14 206,822 +0.03(+0.06%)
Mar 28, 2019 44.84 45.24 44.46 45.12 104,209 +0.41(+0.91%)
Mar 27, 2019 44.85 45.10 44.42 44.71 130,558 -0.33(-0.73%)
Mar 26, 2019 45.04 45.41 44.50 45.04 149,784 +0.35(+0.77%)
Mar 25, 2019 44.61 45.15 44.48 44.69 143,995 +0.09(+0.20%)
Mar 22, 2019 45.21 45.24 44.29 44.60 199,379 -1.00(-2.20%)
Mar 21, 2019 45.06 46.01 45.06 45.61 250,857 +0.43(+0.94%)
Mar 20, 2019 47.02 47.23 45.12 45.18 216,947 -1.79(-3.81%)
Mar 19, 2019 47.40 47.66 46.86 46.97 155,030 -0.20(-0.43%)
Mar 18, 2019 46.51 47.26 46.51 47.18 171,084 +0.60(+1.29%)
Mar 15, 2019 46.78 47.13 46.23 46.57 503,749 -0.09(-0.19%)
Mar 14, 2019 45.93 46.89 45.46 46.66 199,680 +1.00(+2.19%)
Mar 13, 2019 46.09 46.22 45.34 45.66 180,921 -0.31(-0.68%)
Mar 12, 2019 46.79 46.79 45.43 45.97 232,437 -0.53(-1.14%)
Mar 11, 2019 46.98 47.09 46.23 46.50 181,346 -0.42(-0.89%)
Mar 08, 2019 46.86 47.49 46.47 46.92 173,780 -0.30(-0.64%)
Mar 07, 2019 47.31 48.03 47.06 47.22 164,266 -0.18(-0.37%)
Mar 06, 2019 48.65 48.72 47.25 47.40 192,577 -1.28(-2.62%)
Mar 05, 2019 48.43 48.74 47.71 48.67 163,544 +0.15(+0.31%)
Mar 04, 2019 48.91 49.01 48.16 48.52 161,249 -0.38(-0.78%)
Mar 01, 2019 49.48 49.48 48.57 48.90 201,860 -0.58(-1.16%)
Feb 28, 2019 49.10 49.73 48.94 49.48 249,658 +0.23(+0.47%)
Feb 27, 2019 49.52 49.52 48.54 49.25 134,813 -0.34(-0.68%)
Feb 26, 2019 50.54 50.54 49.45 49.59 125,102 -0.92(-1.83%)
Feb 25, 2019 51.37 51.85 50.48 50.51 170,079 -0.28(-0.56%)
Feb 22, 2019 50.28 50.81 49.77 50.79 157,119 +0.56(+1.12%)
Feb 21, 2019 49.74 50.27 49.23 50.23 322,957 +0.84(+1.70%)
Feb 20, 2019 48.24 49.51 47.99 49.39 264,502 +1.07(+2.21%)
Feb 19, 2019 47.86 48.32 47.08 48.32 177,402 +0.26(+0.53%)
Feb 15, 2019 46.67 48.19 46.67 48.07 249,396 +1.80(+3.89%)
Feb 14, 2019 45.75 46.89 45.65 46.27 181,617 +0.04(+0.08%)
Feb 13, 2019 46.20 46.78 46.13 46.23 116,657 +0.05(+0.11%)
Feb 12, 2019 46.15 46.43 45.90 46.18 154,680 +0.41(+0.91%)
Feb 11, 2019 44.93 45.90 44.63 45.76 155,744 +0.96(+2.15%)
Feb 08, 2019 45.22 45.22 44.30 44.80 194,188 -0.37(-0.82%)
Feb 07, 2019 45.67 46.11 44.84 45.17 182,508 -0.58(-1.27%)
Feb 06, 2019 44.11 45.85 43.14 45.76 387,942 +2.94(+6.86%)
Feb 05, 2019 42.97 43.14 42.52 42.82 134,891 -0.04(-0.08%)
Feb 04, 2019 42.38 42.98 42.38 42.85 133,381 +0.23(+0.54%)
Feb 01, 2019 42.40 43.11 42.18 42.62 154,285 +0.22(+0.52%)
Jan 31, 2019 42.10 42.70 42.10 42.40 123,147 +0.07(+0.17%)
Jan 30, 2019 42.55 42.61 41.94 42.33 77,807 +0.00(+0.00%)
Jan 29, 2019 42.50 42.57 41.99 42.33 92,724 -0.08(-0.19%)
Jan 28, 2019 42.15 42.95 42.15 42.41 83,109 -0.14(-0.33%)
Jan 25, 2019 42.88 43.15 42.38 42.55 100,552 +0.08(+0.19%)
Jan 24, 2019 42.95 43.21 42.17 42.47 110,518 -0.46(-1.07%)
Jan 23, 2019 43.76 43.81 42.56 42.93 205,265 -0.68(-1.56%)
Jan 22, 2019 42.59 44.02 42.28 43.61 424,092 +0.71(+1.64%)
Jan 18, 2019 43.34 44.33 42.62 42.91 421,592 -0.21(-0.49%)
Jan 17, 2019 42.22 43.15 42.18 43.12 186,826 +0.87(+2.07%)
Jan 16, 2019 42.19 42.77 41.57 42.25 234,129 +0.10(+0.23%)
Jan 15, 2019 41.69 42.21 41.50 42.15 168,043 +0.49(+1.19%)
Jan 14, 2019 41.56 42.23 41.37 41.65 192,868 -0.19(-0.46%)
Jan 11, 2019 40.82 41.85 40.56 41.85 140,682 +0.77(+1.87%)
Jan 10, 2019 40.08 41.25 40.08 41.08 112,646 +0.58(+1.44%)
Jan 09, 2019 40.46 41.02 39.89 40.50 378,433 +0.26(+0.64%)
Jan 08, 2019 39.55 40.39 39.02 40.24 171,234 +1.04(+2.66%)
Jan 07, 2019 39.01 39.69 38.51 39.20 134,164 +0.13(+0.34%)
Jan 04, 2019 38.37 39.33 38.20 39.07 116,989 +1.28(+3.38%)
Jan 03, 2019 37.97 38.32 37.32 37.79 126,341 -0.43(-1.13%)
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.