Skip to main content

Walker & Dunlop (NY: WD )

101.06 +0.26 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 13.40 13.62 13.30 13.30 94,318 -0.18(-1.35%)
Sep 27, 2012 13.24 13.58 13.08 13.48 120,450 +0.24(+1.83%)
Sep 26, 2012 13.30 13.56 13.13 13.23 86,637 -0.04(-0.33%)
Sep 25, 2012 13.70 13.90 13.28 13.28 87,290 -0.39(-2.85%)
Sep 24, 2012 13.61 13.91 13.59 13.67 42,286 -0.11(-0.82%)
Sep 21, 2012 13.96 14.07 13.54 13.78 174,107 -0.04(-0.31%)
Sep 20, 2012 13.32 14.04 13.23 13.82 173,220 +0.43(+3.23%)
Sep 19, 2012 13.04 13.49 13.00 13.39 133,845 +0.42(+3.20%)
Sep 18, 2012 12.50 13.08 12.50 12.98 73,376 +0.42(+3.38%)
Sep 17, 2012 12.72 12.77 12.49 12.55 72,496 -0.38(-2.94%)
Sep 14, 2012 12.37 13.04 12.37 12.93 76,566 +0.66(+5.36%)
Sep 13, 2012 12.02 12.34 12.02 12.27 97,603 +0.21(+1.72%)
Sep 12, 2012 12.07 12.20 11.90 12.07 98,886 +0.00(+0.00%)
Sep 11, 2012 11.95 12.11 11.95 12.07 17,171 +0.16(+1.38%)
Sep 10, 2012 12.11 12.15 11.88 11.90 59,282 -0.16(-1.29%)
Sep 07, 2012 11.81 12.11 11.81 12.06 177,708 +0.29(+2.50%)
Sep 06, 2012 11.53 11.88 11.46 11.76 86,228 +0.27(+2.33%)
Sep 05, 2012 11.31 11.52 11.22 11.50 37,545 +0.28(+2.47%)
Sep 04, 2012 11.44 11.46 11.18 11.22 60,521 -0.22(-1.89%)
Aug 31, 2012 11.29 11.44 11.22 11.44 52,135 +0.19(+1.69%)
Aug 30, 2012 11.16 11.28 11.12 11.25 84,324 +0.07(+0.62%)
Aug 29, 2012 11.19 11.19 11.14 11.18 38,961 +0.17(+1.57%)
Aug 27, 2012 10.92 11.16 10.92 11.00 38,131 +0.10(+0.95%)
Aug 24, 2012 10.61 11.04 10.61 10.90 40,518 +0.30(+2.86%)
Aug 23, 2012 10.82 10.87 10.60 10.60 12,349 -0.19(-1.76%)
Aug 22, 2012 10.75 10.92 10.67 10.79 15,619 +0.01(+0.08%)
Aug 21, 2012 10.73 11.04 10.73 10.78 17,293 +0.09(+0.81%)
Aug 20, 2012 10.48 10.75 10.46 10.69 17,076 +0.09(+0.82%)
Aug 17, 2012 10.43 10.61 10.41 10.61 21,164 +0.16(+1.49%)
Aug 16, 2012 10.63 10.63 10.36 10.45 66,151 -0.18(-1.71%)
Aug 15, 2012 10.50 10.63 10.33 10.63 30,696 +0.03(+0.24%)
Aug 14, 2012 10.37 10.75 10.30 10.61 26,280 +0.38(+3.72%)
Aug 13, 2012 10.40 10.58 10.15 10.22 15,312 -0.16(-1.50%)
Aug 10, 2012 10.65 10.65 10.38 10.38 24,151 -0.28(-2.60%)
Aug 09, 2012 10.61 10.86 10.61 10.66 17,919 -0.02(-0.16%)
Aug 08, 2012 10.96 10.96 10.63 10.67 29,519 -0.39(-3.52%)
Aug 07, 2012 10.93 11.06 10.80 11.06 80,007 +0.18(+1.67%)
Aug 06, 2012 10.84 11.06 10.67 10.88 107,179 +0.04(+0.40%)
Aug 03, 2012 10.61 10.88 10.61 10.84 44,560 +0.33(+3.13%)
Aug 02, 2012 10.50 10.57 10.46 10.51 19,073 -0.01(-0.08%)
Aug 01, 2012 10.93 10.93 10.48 10.52 90,195 -0.42(-3.80%)
Jul 31, 2012 10.92 10.97 10.85 10.93 26,545 +0.03(+0.24%)
Jul 30, 2012 11.06 11.07 10.85 10.91 24,035 -0.18(-1.64%)
Jul 27, 2012 10.83 11.16 10.76 11.09 48,701 +0.31(+2.89%)
Jul 26, 2012 10.82 10.82 10.70 10.78 14,956 +0.07(+0.65%)
Jul 25, 2012 10.86 10.90 10.52 10.71 82,831 -0.05(-0.48%)
Jul 24, 2012 10.89 11.00 10.68 10.76 70,196 -0.08(-0.72%)
Jul 23, 2012 10.75 10.92 10.67 10.84 38,665 +0.03(+0.24%)
Jul 20, 2012 10.68 10.86 10.62 10.81 30,987 +0.03(+0.24%)
Jul 19, 2012 11.01 11.03 10.77 10.79 25,290 -0.14(-1.27%)
Jul 18, 2012 11.19 11.25 10.81 10.93 451,079 -0.27(-2.40%)
Jul 17, 2012 11.14 11.28 11.08 11.19 36,049 +0.12(+1.09%)
Jul 16, 2012 11.11 11.11 10.96 11.07 54,010 -0.20(-1.76%)
Jul 13, 2012 11.07 11.27 11.06 11.27 33,391 +0.17(+1.56%)
Jul 12, 2012 11.10 11.17 11.01 11.10 20,245 -0.03(-0.23%)
Jul 11, 2012 10.95 11.20 10.95 11.12 30,884 +0.16(+1.42%)
Jul 10, 2012 11.12 11.12 10.96 10.97 9,665 -0.12(-1.09%)
Jul 09, 2012 11.04 11.12 11.02 11.09 12,191 +0.08(+0.71%)
Jul 06, 2012 10.86 11.10 10.80 11.01 10,353 +0.04(+0.39%)
Jul 05, 2012 11.11 11.11 10.84 10.97 6,993 -0.16(-1.40%)
Jul 03, 2012 10.80 11.12 10.73 11.12 10,825 +0.28(+2.55%)
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.