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: 7:00 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 (%)
Apr 29, 2011 10.13 10.30 10.06 10.30 44,168 +0.17(+1.70%)
Apr 28, 2011 10.18 10.22 10.09 10.12 13,800 -0.08(-0.76%)
Apr 27, 2011 10.06 10.28 10.06 10.20 40,129 +0.11(+1.11%)
Apr 26, 2011 9.927 10.11 9.772 10.09 56,928 +0.20(+2.00%)
Apr 25, 2011 9.738 9.905 9.660 9.892 38,532 +0.18(+1.86%)
Apr 21, 2011 9.764 9.841 9.566 9.712 160,611 -0.02(-0.18%)
Apr 20, 2011 9.609 9.849 9.609 9.729 34,790 +0.16(+1.71%)
Apr 19, 2011 9.789 9.789 9.532 9.566 49,682 -0.23(-2.37%)
Apr 18, 2011 9.746 9.901 9.575 9.798 42,446 +0.00(+0.00%)
Apr 15, 2011 9.652 9.970 9.652 9.798 45,779 +0.12(+1.24%)
Apr 14, 2011 9.927 10.02 9.660 9.678 89,075 -0.29(-2.93%)
Apr 13, 2011 9.970 10.03 9.901 9.970 42,601 -0.03(-0.34%)
Apr 12, 2011 9.944 10.08 9.892 10.00 26,574 +0.04(+0.43%)
Apr 11, 2011 9.978 10.03 9.875 9.961 41,802 -0.04(-0.43%)
Apr 08, 2011 10.07 10.22 9.961 10.00 47,072 -0.02(-0.17%)
Apr 07, 2011 10.10 10.29 9.970 10.02 90,106 -0.03(-0.34%)
Apr 06, 2011 10.00 10.18 9.867 10.06 205,037 +0.05(+0.51%)
Apr 05, 2011 10.18 10.23 9.918 10.00 110,344 -0.16(-1.60%)
Apr 04, 2011 10.25 10.27 10.05 10.17 424,272 -0.09(-0.84%)
Apr 01, 2011 10.38 10.38 10.05 10.25 128,561 -0.18(-1.73%)
Mar 31, 2011 10.31 10.60 10.26 10.43 770,164 +0.09(+0.83%)
Mar 30, 2011 10.83 10.83 10.22 10.35 312,101 -0.39(-3.60%)
Mar 29, 2011 11.31 11.31 10.30 10.73 80,792 -0.15(-1.34%)
Mar 28, 2011 10.88 10.97 10.68 10.88 62,690 +0.02(+0.16%)
Mar 25, 2011 10.77 11.16 10.68 10.86 68,000 +0.11(+1.04%)
Mar 24, 2011 10.78 10.78 10.68 10.75 19,274 -0.03(-0.24%)
Mar 23, 2011 10.85 10.86 10.63 10.78 81,093 -0.03(-0.32%)
Mar 22, 2011 10.72 10.85 10.65 10.81 68,367 +0.11(+1.04%)
Mar 21, 2011 10.54 10.72 10.51 10.70 7,007 +0.13(+1.22%)
Mar 18, 2011 10.34 10.67 10.31 10.57 67,282 +0.38(+3.71%)
Mar 17, 2011 10.30 10.70 10.12 10.19 39,262 +0.01(+0.08%)
Mar 16, 2011 10.30 10.51 10.18 10.18 134,476 -0.09(-0.84%)
Mar 15, 2011 10.10 10.31 10.05 10.27 71,989 -0.12(-1.16%)
Mar 14, 2011 10.58 10.58 10.24 10.39 54,645 -0.24(-2.26%)
Mar 11, 2011 10.65 10.65 10.61 10.63 38,993 -0.02(-0.16%)
Mar 10, 2011 10.65 10.65 10.41 10.65 66,441 -0.08(-0.72%)
Mar 09, 2011 10.69 10.73 10.64 10.73 12,561 -0.01(-0.08%)
Mar 08, 2011 10.67 10.73 10.67 10.73 35,293 +0.00(+0.00%)
Mar 07, 2011 10.73 10.73 10.61 10.73 41,292 +0.00(+0.00%)
Mar 04, 2011 10.73 10.76 10.57 10.73 117,633 -0.03(-0.24%)
Mar 03, 2011 10.73 10.90 10.72 10.76 65,508 -0.05(-0.48%)
Mar 02, 2011 10.61 10.89 10.61 10.81 73,846 +0.15(+1.45%)
Mar 01, 2011 10.48 10.77 10.44 10.66 67,774 +0.17(+1.64%)
Feb 28, 2011 10.55 10.55 10.36 10.48 42,272 -0.04(-0.41%)
Feb 25, 2011 10.68 10.72 10.44 10.53 36,007 -0.12(-1.13%)
Feb 24, 2011 10.61 10.75 10.46 10.65 16,885 +0.14(+1.31%)
Feb 23, 2011 10.58 10.62 10.34 10.51 106,990 -0.13(-1.21%)
Feb 22, 2011 10.64 10.64 10.47 10.64 10,200 -0.08(-0.72%)
Feb 18, 2011 10.68 10.79 10.58 10.72 22,136 -0.02(-0.16%)
Feb 17, 2011 10.71 10.85 10.70 10.73 61,609 -0.01(-0.08%)
Feb 16, 2011 10.54 10.74 10.51 10.74 111,787 +0.16(+1.54%)
Feb 15, 2011 10.40 10.58 10.36 10.58 28,588 +0.13(+1.23%)
Feb 14, 2011 10.62 10.62 10.37 10.45 21,161 -0.23(-2.17%)
Feb 11, 2011 10.38 10.73 10.31 10.68 103,626 +0.36(+3.49%)
Feb 10, 2011 10.22 10.43 10.22 10.32 48,008 +0.02(+0.17%)
Feb 09, 2011 10.40 10.48 10.23 10.30 118,725 -0.14(-1.32%)
Feb 08, 2011 10.50 10.65 10.42 10.44 89,438 -0.01(-0.08%)
Feb 07, 2011 10.73 10.73 10.30 10.45 132,916 -0.15(-1.46%)
Feb 04, 2011 10.69 10.87 10.31 10.61 67,218 -0.09(-0.80%)
Feb 03, 2011 10.70 10.86 10.54 10.69 104,913 +0.09(+0.81%)
Feb 02, 2011 10.39 10.94 10.27 10.61 265,519 +0.29(+2.83%)
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.