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

Walker & Dunlop (NY: WD )

102.40 -0.06 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 10.34 10.94 10.30 10.91 128,525 +0.82(+8.09%)
Nov 29, 2011 9.987 10.09 9.703 10.09 32,021 +0.15(+1.56%)
Nov 28, 2011 9.901 10.06 9.901 9.935 24,216 +0.20(+2.03%)
Nov 25, 2011 9.781 9.841 9.618 9.738 17,296 -0.09(-0.96%)
Nov 23, 2011 10.18 10.25 9.746 9.832 33,115 -0.46(-4.50%)
Nov 22, 2011 10.35 10.58 10.24 10.30 20,889 -0.05(-0.50%)
Nov 21, 2011 10.59 10.70 10.29 10.35 27,844 -0.43(-3.98%)
Nov 18, 2011 10.71 10.81 10.48 10.78 24,554 +0.04(+0.40%)
Nov 17, 2011 10.91 11.16 10.60 10.73 36,507 -0.20(-1.81%)
Nov 16, 2011 10.81 11.34 10.81 10.93 70,725 +0.02(+0.16%)
Nov 15, 2011 10.61 10.91 10.49 10.91 15,284 +0.27(+2.58%)
Nov 14, 2011 10.96 10.96 10.49 10.64 17,398 -0.33(-2.98%)
Nov 11, 2011 10.48 10.99 10.42 10.97 24,125 +0.62(+5.97%)
Nov 10, 2011 10.82 10.82 10.12 10.35 17,222 -0.33(-3.06%)
Nov 09, 2011 10.91 10.99 10.53 10.67 27,304 -0.46(-4.16%)
Nov 08, 2011 10.94 11.17 10.86 11.14 13,647 +0.27(+2.45%)
Nov 07, 2011 10.95 10.96 10.55 10.87 13,367 -0.03(-0.31%)
Nov 04, 2011 11.23 11.23 10.88 10.91 15,264 -0.41(-3.64%)
Nov 03, 2011 11.01 11.34 11.01 11.32 24,872 +0.34(+3.13%)
Nov 02, 2011 10.69 11.11 10.69 10.97 26,412 +0.40(+3.82%)
Nov 01, 2011 10.54 10.78 10.48 10.57 31,746 -0.33(-3.07%)
Oct 31, 2011 10.90 11.17 10.85 10.91 41,490 -0.12(-1.09%)
Oct 28, 2011 11.76 11.84 10.97 11.03 62,560 -0.76(-6.48%)
Oct 27, 2011 11.49 11.84 11.40 11.79 69,291 +0.63(+5.62%)
Oct 26, 2011 11.36 11.61 11.09 11.16 55,381 -0.05(-0.46%)
Oct 25, 2011 11.21 11.71 11.15 11.21 41,679 -0.10(-0.91%)
Oct 24, 2011 10.95 11.47 10.93 11.32 69,030 +0.41(+3.78%)
Oct 21, 2011 10.39 11.50 10.34 10.91 174,721 +0.64(+6.19%)
Oct 20, 2011 10.40 10.40 10.01 10.27 10,436 -0.05(-0.50%)
Oct 19, 2011 10.61 10.61 10.31 10.32 11,849 -0.32(-2.99%)
Oct 18, 2011 10.54 10.72 10.47 10.64 32,979 +0.10(+0.98%)
Oct 17, 2011 10.77 10.82 10.48 10.54 27,441 -0.33(-3.00%)
Oct 14, 2011 10.93 10.93 10.66 10.86 39,168 +0.05(+0.48%)
Oct 13, 2011 10.68 10.94 10.68 10.81 56,269 +0.09(+0.88%)
Oct 12, 2011 10.54 10.73 10.48 10.72 61,540 +0.18(+1.71%)
Oct 11, 2011 10.40 10.61 10.32 10.54 22,347 +0.01(+0.08%)
Oct 10, 2011 9.952 10.60 9.721 10.53 35,558 +0.70(+7.07%)
Oct 07, 2011 9.987 9.987 9.480 9.832 30,966 -0.14(-1.38%)
Oct 06, 2011 9.351 10.10 9.351 9.970 41,024 +0.47(+4.97%)
Oct 05, 2011 9.506 9.841 9.326 9.497 53,626 -0.10(-1.07%)
Oct 04, 2011 9.077 9.678 8.656 9.600 86,929 +0.48(+5.27%)
Oct 03, 2011 9.961 10.02 9.102 9.120 76,139 -0.86(-8.61%)
Sep 30, 2011 9.265 10.06 9.265 9.978 59,790 +0.65(+7.00%)
Sep 29, 2011 9.652 9.652 9.265 9.326 85,535 -0.15(-1.63%)
Sep 28, 2011 9.815 9.815 9.454 9.480 28,696 -0.35(-3.58%)
Sep 27, 2011 9.523 9.858 9.369 9.832 81,220 +0.46(+4.85%)
Sep 26, 2011 9.231 9.377 8.974 9.377 34,396 +0.19(+2.06%)
Sep 23, 2011 9.334 9.334 8.965 9.188 55,703 -0.15(-1.56%)
Sep 22, 2011 9.377 9.549 9.317 9.334 30,144 -0.22(-2.34%)
Sep 21, 2011 9.678 9.695 9.489 9.557 34,440 -0.10(-1.07%)
Sep 20, 2011 9.764 9.918 9.618 9.660 51,537 -0.07(-0.71%)
Sep 19, 2011 9.789 9.858 9.583 9.729 61,400 -0.21(-2.07%)
Sep 16, 2011 10.09 10.09 9.858 9.935 49,943 -0.16(-1.62%)
Sep 15, 2011 10.08 10.16 9.918 10.10 31,239 +0.10(+1.03%)
Sep 14, 2011 9.798 10.07 9.600 9.995 25,445 +0.26(+2.65%)
Sep 13, 2011 9.660 9.858 9.643 9.738 54,945 +0.08(+0.80%)
Sep 12, 2011 9.660 9.944 9.618 9.660 24,938 -0.13(-1.32%)
Sep 09, 2011 9.480 9.849 9.437 9.789 64,141 +0.21(+2.24%)
Sep 08, 2011 9.712 9.858 9.480 9.575 25,844 -0.23(-2.36%)
Sep 07, 2011 9.652 9.875 9.652 9.806 28,994 +0.24(+2.51%)
Sep 06, 2011 9.489 9.618 9.454 9.566 58,817 -0.06(-0.62%)
Sep 02, 2011 9.789 9.824 9.583 9.626 182,324 -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.