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

Walker & Dunlop (NY: WD )

96.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2011 10.41 11.01 10.36 10.98 127,692 +0.82(+8.08%)
Nov 29, 2011 10.05 10.16 9.767 10.16 31,813 +0.16(+1.56%)
Nov 28, 2011 9.966 10.13 9.966 10.00 24,059 +0.20(+2.03%)
Nov 25, 2011 9.845 9.905 9.680 9.801 17,184 -0.10(-0.96%)
Nov 23, 2011 10.24 10.32 9.810 9.896 32,901 -0.47(-4.50%)
Nov 22, 2011 10.41 10.65 10.30 10.36 20,754 -0.05(-0.50%)
Nov 21, 2011 10.66 10.77 10.35 10.41 27,663 -0.43(-3.98%)
Nov 18, 2011 10.78 10.88 10.54 10.85 24,395 +0.04(+0.40%)
Nov 17, 2011 10.99 11.24 10.67 10.80 36,270 -0.20(-1.81%)
Nov 16, 2011 10.88 11.42 10.88 11.00 70,267 +0.02(+0.16%)
Nov 15, 2011 10.67 10.99 10.56 10.99 15,185 +0.28(+2.58%)
Nov 14, 2011 11.03 11.03 10.56 10.71 17,285 -0.33(-2.98%)
Nov 11, 2011 10.54 11.06 10.49 11.04 23,969 +0.62(+5.98%)
Nov 10, 2011 10.89 10.89 10.18 10.41 17,110 -0.33(-3.06%)
Nov 09, 2011 10.98 11.06 10.60 10.74 27,127 -0.47(-4.16%)
Nov 08, 2011 11.01 11.24 10.93 11.21 13,558 +0.27(+2.45%)
Nov 07, 2011 11.02 11.03 10.62 10.94 13,281 -0.03(-0.31%)
Nov 04, 2011 11.31 11.31 10.95 10.98 15,165 -0.41(-3.64%)
Nov 03, 2011 11.08 11.41 11.08 11.39 24,711 +0.35(+3.13%)
Nov 02, 2011 10.76 11.18 10.76 11.05 26,241 +0.41(+3.82%)
Nov 01, 2011 10.61 10.85 10.54 10.64 31,540 -0.34(-3.07%)
Oct 31, 2011 10.97 11.24 10.92 10.98 41,221 -0.12(-1.09%)
Oct 28, 2011 11.83 11.92 11.04 11.10 62,154 -0.77(-6.48%)
Oct 27, 2011 11.56 11.92 11.47 11.87 68,842 +0.63(+5.62%)
Oct 26, 2011 11.43 11.69 11.17 11.24 55,023 -0.05(-0.46%)
Oct 25, 2011 11.28 11.79 11.23 11.29 41,409 -0.10(-0.91%)
Oct 24, 2011 11.02 11.55 11.00 11.39 68,582 +0.41(+3.78%)
Oct 21, 2011 10.46 11.57 10.41 10.98 173,589 +0.64(+6.19%)
Oct 20, 2011 10.47 10.47 10.08 10.34 10,368 -0.05(-0.50%)
Oct 19, 2011 10.67 10.67 10.38 10.39 11,772 -0.32(-2.99%)
Oct 18, 2011 10.61 10.79 10.54 10.71 32,765 +0.10(+0.98%)
Oct 17, 2011 10.84 10.89 10.55 10.61 27,263 -0.33(-3.00%)
Oct 14, 2011 11.00 11.00 10.73 10.93 38,914 +0.05(+0.48%)
Oct 13, 2011 10.75 11.01 10.75 10.88 55,904 +0.10(+0.88%)
Oct 12, 2011 10.61 10.80 10.54 10.79 61,141 +0.18(+1.71%)
Oct 11, 2011 10.47 10.68 10.39 10.61 22,202 +0.01(+0.08%)
Oct 10, 2011 10.02 10.67 9.784 10.60 35,327 +0.70(+7.07%)
Oct 07, 2011 10.05 10.05 9.542 9.896 30,765 -0.14(-1.38%)
Oct 06, 2011 9.412 10.16 9.412 10.03 40,758 +0.48(+4.97%)
Oct 05, 2011 9.568 9.905 9.386 9.559 53,279 -0.10(-1.07%)
Oct 04, 2011 9.136 9.741 8.712 9.663 86,365 +0.48(+5.27%)
Oct 03, 2011 10.03 10.09 9.162 9.179 75,646 -0.86(-8.61%)
Sep 30, 2011 9.326 10.12 9.326 10.04 59,403 +0.66(+7.00%)
Sep 29, 2011 9.715 9.715 9.326 9.386 84,980 -0.16(-1.63%)
Sep 28, 2011 9.879 9.879 9.516 9.542 28,510 -0.35(-3.58%)
Sep 27, 2011 9.585 9.922 9.430 9.896 80,694 +0.46(+4.85%)
Sep 26, 2011 9.291 9.438 9.032 9.438 34,174 +0.19(+2.06%)
Sep 23, 2011 9.395 9.395 9.023 9.248 55,342 -0.15(-1.56%)
Sep 22, 2011 9.438 9.611 9.378 9.395 29,948 -0.22(-2.34%)
Sep 21, 2011 9.741 9.758 9.551 9.620 34,216 -0.10(-1.07%)
Sep 20, 2011 9.827 9.983 9.680 9.723 51,203 -0.07(-0.71%)
Sep 19, 2011 9.853 9.922 9.646 9.793 61,002 -0.21(-2.07%)
Sep 16, 2011 10.16 10.16 9.922 10.00 49,619 -0.16(-1.62%)
Sep 15, 2011 10.15 10.22 9.983 10.16 31,037 +0.10(+1.03%)
Sep 14, 2011 9.862 10.14 9.663 10.06 25,280 +0.26(+2.65%)
Sep 13, 2011 9.723 9.922 9.706 9.801 54,589 +0.08(+0.80%)
Sep 12, 2011 9.723 10.01 9.680 9.723 24,776 -0.13(-1.32%)
Sep 09, 2011 9.542 9.914 9.499 9.853 63,725 +0.22(+2.24%)
Sep 08, 2011 9.775 9.922 9.542 9.637 25,677 -0.23(-2.36%)
Sep 07, 2011 9.715 9.940 9.715 9.870 28,806 +0.24(+2.51%)
Sep 06, 2011 9.551 9.680 9.516 9.628 58,436 -0.06(-0.62%)
Sep 02, 2011 9.853 9.888 9.646 9.689 181,143 -0.25(-2.52%)
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.