Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walker & Dunlop (NY: WD )

97.84 +0.02 (+0.02%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2011 11.30 11.45 10.98 11.07 91,219 -0.23(-2.06%)
May 23, 2011 11.29 11.38 11.18 11.31 95,521 -0.04(-0.38%)
May 20, 2011 11.24 11.47 11.24 11.35 81,125 +0.07(+0.61%)
May 19, 2011 11.15 11.37 11.11 11.28 63,131 +0.11(+1.01%)
May 18, 2011 10.82 11.27 10.76 11.17 161,773 +0.35(+3.28%)
May 17, 2011 10.43 10.86 10.43 10.81 199,331 +0.36(+3.47%)
May 16, 2011 10.50 10.71 10.43 10.45 114,804 -0.05(-0.49%)
May 13, 2011 10.53 10.79 10.46 10.50 120,885 +0.02(+0.17%)
May 12, 2011 10.22 10.53 10.11 10.48 117,915 +0.27(+2.62%)
May 11, 2011 10.37 10.39 10.18 10.22 61,457 -0.16(-1.50%)
May 10, 2011 10.37 10.44 10.32 10.37 68,504 +0.01(+0.08%)
May 09, 2011 10.20 10.38 10.18 10.36 48,123 +0.12(+1.18%)
May 06, 2011 10.16 10.46 10.16 10.24 47,602 +0.13(+1.28%)
May 05, 2011 9.845 10.31 9.775 10.11 58,733 +0.25(+2.54%)
May 04, 2011 9.940 9.940 9.758 9.862 34,244 -0.04(-0.44%)
May 03, 2011 10.16 10.25 9.637 9.905 99,426 -0.22(-2.22%)
May 02, 2011 10.16 10.16 10.13 10.13 65,268 -0.23(-2.25%)
Apr 29, 2011 10.20 10.37 10.12 10.36 43,882 +0.17(+1.70%)
Apr 28, 2011 10.25 10.29 10.16 10.19 13,711 -0.08(-0.76%)
Apr 27, 2011 10.12 10.35 10.12 10.27 39,869 +0.11(+1.11%)
Apr 26, 2011 9.991 10.17 9.836 10.16 56,559 +0.20(+2.00%)
Apr 25, 2011 9.801 9.970 9.723 9.957 38,282 +0.18(+1.86%)
Apr 21, 2011 9.827 9.905 9.628 9.775 159,571 -0.02(-0.18%)
Apr 20, 2011 9.672 9.914 9.672 9.793 34,565 +0.16(+1.71%)
Apr 19, 2011 9.853 9.853 9.594 9.628 49,360 -0.23(-2.37%)
Apr 18, 2011 9.810 9.966 9.637 9.862 42,171 +0.00(+0.00%)
Apr 15, 2011 9.715 10.03 9.715 9.862 45,482 +0.12(+1.24%)
Apr 14, 2011 9.991 10.09 9.723 9.741 88,498 -0.29(-2.93%)
Apr 13, 2011 10.03 10.10 9.966 10.03 42,325 -0.03(-0.34%)
Apr 12, 2011 10.01 10.15 9.957 10.07 26,402 +0.04(+0.43%)
Apr 11, 2011 10.04 10.10 9.940 10.03 41,531 -0.04(-0.43%)
Apr 08, 2011 10.14 10.29 10.03 10.07 46,767 -0.02(-0.17%)
Apr 07, 2011 10.16 10.35 10.03 10.09 89,522 -0.03(-0.34%)
Apr 06, 2011 10.07 10.25 9.931 10.12 203,709 +0.05(+0.52%)
Apr 05, 2011 10.24 10.30 9.983 10.07 109,629 -0.16(-1.60%)
Apr 04, 2011 10.32 10.34 10.11 10.23 421,523 -0.09(-0.84%)
Apr 01, 2011 10.45 10.45 10.11 10.32 127,728 -0.18(-1.73%)
Mar 31, 2011 10.38 10.67 10.33 10.50 765,173 +0.09(+0.83%)
Mar 30, 2011 10.90 10.90 10.29 10.41 310,079 -0.39(-3.60%)
Mar 29, 2011 11.38 11.38 10.37 10.80 80,268 -0.15(-1.34%)
Mar 28, 2011 10.95 11.05 10.75 10.95 62,284 +0.02(+0.16%)
Mar 25, 2011 10.84 11.24 10.75 10.93 67,560 +0.11(+1.04%)
Mar 24, 2011 10.85 10.85 10.75 10.82 19,149 -0.03(-0.24%)
Mar 23, 2011 10.92 10.93 10.70 10.85 80,568 -0.03(-0.32%)
Mar 22, 2011 10.79 10.92 10.72 10.88 67,924 +0.11(+1.04%)
Mar 21, 2011 10.61 10.79 10.58 10.77 6,961 +0.13(+1.22%)
Mar 18, 2011 10.41 10.74 10.38 10.64 66,846 +0.38(+3.71%)
Mar 17, 2011 10.37 10.77 10.18 10.26 39,007 +0.01(+0.08%)
Mar 16, 2011 10.37 10.58 10.25 10.25 133,604 -0.09(-0.84%)
Mar 15, 2011 10.16 10.38 10.11 10.34 71,522 -0.12(-1.16%)
Mar 14, 2011 10.65 10.65 10.30 10.46 54,291 -0.24(-2.26%)
Mar 11, 2011 10.72 10.72 10.67 10.70 38,740 -0.02(-0.16%)
Mar 10, 2011 10.72 10.72 10.48 10.72 66,010 -0.08(-0.72%)
Mar 09, 2011 10.76 10.80 10.71 10.80 12,480 -0.01(-0.08%)
Mar 08, 2011 10.74 10.80 10.74 10.80 35,064 +0.00(+0.00%)
Mar 07, 2011 10.80 10.80 10.67 10.80 41,024 +0.00(+0.00%)
Mar 04, 2011 10.80 10.83 10.64 10.80 116,871 -0.03(-0.24%)
Mar 03, 2011 10.80 10.97 10.79 10.83 65,084 -0.05(-0.48%)
Mar 02, 2011 10.68 10.96 10.68 10.88 73,368 +0.16(+1.45%)
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.