Skip to main content

Walker & Dunlop (NY: WD )

100.08 -0.72 (-0.71%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.68 11.02 10.50 10.89 72,810 +0.22(+2.02%)
Mar 29, 2012 10.78 10.88 10.59 10.67 405,435 -0.19(-1.75%)
Mar 28, 2012 11.00 11.02 10.70 10.86 80,356 -0.15(-1.33%)
Mar 27, 2012 11.19 11.28 10.90 11.01 46,113 -0.13(-1.16%)
Mar 26, 2012 10.97 11.27 10.86 11.14 96,056 +0.32(+2.96%)
Mar 23, 2012 10.87 10.88 10.71 10.82 35,511 -0.03(-0.24%)
Mar 22, 2012 10.87 10.95 10.77 10.85 47,650 -0.15(-1.34%)
Mar 21, 2012 11.16 11.22 10.97 10.99 57,905 -0.11(-1.01%)
Mar 20, 2012 11.15 11.25 10.99 11.11 51,941 -0.16(-1.38%)
Mar 19, 2012 11.37 11.37 11.15 11.26 62,616 -0.04(-0.38%)
Mar 16, 2012 11.11 11.47 11.07 11.31 64,764 +0.16(+1.40%)
Mar 15, 2012 10.73 11.31 10.73 11.15 43,055 +0.29(+2.63%)
Mar 14, 2012 11.17 11.19 10.86 10.86 44,618 -0.35(-3.08%)
Mar 13, 2012 11.11 11.21 10.92 11.21 50,937 +0.22(+2.05%)
Mar 12, 2012 10.99 11.14 10.94 10.99 42,481 +0.00(+0.00%)
Mar 09, 2012 10.80 11.12 10.70 10.99 50,588 +0.14(+1.27%)
Mar 08, 2012 10.60 11.12 10.59 10.85 92,690 +0.35(+3.38%)
Mar 07, 2012 9.974 10.49 9.896 10.49 83,181 +0.57(+5.75%)
Mar 06, 2012 10.16 10.16 9.853 9.922 83,055 -0.30(-2.96%)
Mar 05, 2012 9.810 10.22 9.810 10.22 15,818 +0.35(+3.50%)
Mar 02, 2012 10.36 10.36 9.577 9.879 61,941 -0.47(-4.51%)
Mar 01, 2012 10.75 10.75 10.31 10.35 53,436 -0.41(-3.86%)
Feb 29, 2012 11.08 11.08 10.56 10.76 54,700 -0.30(-2.73%)
Feb 28, 2012 10.93 11.15 10.93 11.06 19,169 +0.10(+0.95%)
Feb 27, 2012 10.95 10.97 10.85 10.96 3,410 -0.04(-0.39%)
Feb 24, 2012 10.92 11.08 10.80 11.00 12,350 +0.10(+0.95%)
Feb 23, 2012 10.19 11.04 10.17 10.90 89,055 +0.74(+7.32%)
Feb 22, 2012 10.55 10.59 10.16 10.16 36,066 -0.44(-4.16%)
Feb 21, 2012 10.84 10.84 10.60 10.60 8,682 -0.18(-1.68%)
Feb 17, 2012 10.87 10.92 10.61 10.78 21,165 -0.06(-0.56%)
Feb 16, 2012 10.82 10.92 10.79 10.84 62,443 +0.07(+0.64%)
Feb 15, 2012 10.84 10.98 10.73 10.77 64,484 -0.13(-1.19%)
Feb 14, 2012 10.67 11.02 10.59 10.90 20,160 +0.14(+1.29%)
Feb 13, 2012 10.80 10.80 10.64 10.76 19,897 +0.06(+0.57%)
Feb 10, 2012 10.59 10.72 10.59 10.70 25,023 +0.11(+1.06%)
Feb 09, 2012 10.61 10.68 10.59 10.59 23,499 -0.05(-0.49%)
Feb 08, 2012 10.58 10.70 10.48 10.64 32,284 +0.04(+0.41%)
Feb 07, 2012 10.54 10.62 10.49 10.60 10,989 +0.10(+0.91%)
Feb 06, 2012 10.37 10.53 10.24 10.50 13,409 +0.07(+0.66%)
Feb 03, 2012 10.42 10.61 10.32 10.43 75,460 +0.20(+1.94%)
Feb 02, 2012 10.38 10.43 10.20 10.23 190,174 -0.13(-1.25%)
Feb 01, 2012 10.30 10.44 10.21 10.36 78,520 +0.10(+0.93%)
Jan 31, 2012 10.41 10.45 10.18 10.27 41,107 -0.04(-0.42%)
Jan 30, 2012 10.14 10.34 10.12 10.31 28,907 +0.03(+0.25%)
Jan 27, 2012 10.24 10.40 10.24 10.29 21,282 +0.05(+0.51%)
Jan 26, 2012 10.42 10.42 10.20 10.23 28,560 -0.17(-1.66%)
Jan 25, 2012 10.26 10.45 10.26 10.41 25,235 +0.10(+0.92%)
Jan 24, 2012 10.20 10.46 10.20 10.31 18,690 +0.06(+0.59%)
Jan 23, 2012 10.25 10.35 10.20 10.25 8,529 +0.00(+0.00%)
Jan 20, 2012 10.28 10.47 10.20 10.25 34,404 -0.02(-0.17%)
Jan 19, 2012 10.47 10.47 10.27 10.27 73,479 -0.16(-1.57%)
Jan 18, 2012 10.37 10.50 10.36 10.43 47,737 -0.01(-0.08%)
Jan 17, 2012 10.63 10.80 10.39 10.44 33,211 -0.16(-1.47%)
Jan 13, 2012 10.51 10.64 10.47 10.60 46,817 -0.09(-0.89%)
Jan 12, 2012 10.69 10.69 10.52 10.69 17,921 -0.01(-0.08%)
Jan 11, 2012 10.29 10.81 10.13 10.70 37,309 +0.33(+3.17%)
Jan 10, 2012 10.37 10.37 10.22 10.37 37,253 +0.00(+0.00%)
Jan 09, 2012 10.22 10.37 10.22 10.37 25,252 +0.22(+2.21%)
Jan 06, 2012 10.25 10.48 10.11 10.15 31,120 -0.10(-0.93%)
Jan 05, 2012 10.31 10.31 10.03 10.24 30,350 -0.16(-1.58%)
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.