Skip to main content

Walker & Dunlop (NY: WD )

100.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.63 13.78 13.62 13.74 152,673 +0.10(+0.76%)
Sep 26, 2013 13.36 13.63 13.32 13.63 557,913 +0.35(+2.60%)
Sep 25, 2013 13.45 13.45 13.29 13.29 385,961 -0.13(-0.97%)
Sep 24, 2013 13.41 13.45 13.33 13.42 116,175 +0.02(+0.13%)
Sep 23, 2013 13.40 13.45 13.28 13.40 216,977 +0.10(+0.78%)
Sep 20, 2013 13.43 13.45 13.27 13.30 191,898 -0.08(-0.58%)
Sep 19, 2013 13.34 13.44 13.30 13.37 128,595 -0.03(-0.19%)
Sep 18, 2013 13.44 13.45 13.16 13.40 220,883 -0.01(-0.06%)
Sep 17, 2013 13.28 13.41 13.27 13.41 50,243 +0.15(+1.11%)
Sep 16, 2013 13.24 13.40 13.10 13.26 137,475 +0.16(+1.26%)
Sep 13, 2013 12.84 13.14 12.84 13.10 236,808 +0.28(+2.16%)
Sep 12, 2013 12.83 12.92 12.72 12.82 85,286 +0.02(+0.14%)
Sep 11, 2013 12.98 13.02 12.75 12.80 92,087 -0.23(-1.79%)
Sep 10, 2013 12.96 13.04 12.89 13.04 211,222 +0.09(+0.67%)
Sep 09, 2013 12.84 12.98 12.80 12.95 66,946 +0.10(+0.81%)
Sep 06, 2013 12.98 12.98 12.76 12.85 74,122 -0.09(-0.67%)
Sep 05, 2013 12.81 12.98 12.81 12.93 120,768 +0.16(+1.22%)
Sep 04, 2013 12.74 12.84 12.68 12.78 92,666 +0.03(+0.20%)
Sep 03, 2013 12.57 12.85 12.57 12.75 184,036 +0.18(+1.44%)
Aug 30, 2013 12.59 12.62 12.40 12.57 78,312 -0.05(-0.41%)
Aug 29, 2013 12.66 12.79 12.56 12.62 74,359 -0.06(-0.48%)
Aug 28, 2013 12.55 12.71 12.49 12.68 121,251 +0.15(+1.17%)
Aug 27, 2013 12.61 12.66 12.44 12.53 129,400 -0.16(-1.23%)
Aug 26, 2013 12.74 12.85 12.63 12.69 92,705 +0.00(+0.00%)
Aug 23, 2013 12.67 12.76 12.48 12.69 113,542 -0.04(-0.34%)
Aug 22, 2013 12.67 12.77 12.57 12.73 65,573 +0.05(+0.41%)
Aug 21, 2013 12.76 12.77 12.51 12.68 105,851 -0.08(-0.61%)
Aug 20, 2013 12.66 12.78 12.53 12.76 120,798 +0.08(+0.61%)
Aug 19, 2013 12.63 12.95 12.54 12.68 359,519 -0.02(-0.14%)
Aug 16, 2013 12.50 12.71 12.50 12.70 199,285 +0.18(+1.45%)
Aug 15, 2013 12.80 12.87 12.47 12.52 248,990 -0.29(-2.23%)
Aug 14, 2013 12.85 13.02 12.71 12.80 252,974 -0.07(-0.54%)
Aug 13, 2013 12.95 13.30 12.78 12.87 389,156 +0.08(+0.61%)
Aug 12, 2013 12.58 12.84 12.40 12.79 301,177 +0.24(+1.93%)
Aug 09, 2013 13.08 13.43 12.43 12.55 518,214 -0.54(-4.10%)
Aug 08, 2013 15.13 15.15 12.73 13.09 1,239,007 -2.35(-15.24%)
Aug 07, 2013 15.83 15.83 15.35 15.44 213,140 -0.41(-2.57%)
Aug 06, 2013 16.01 16.09 15.80 15.85 95,588 -0.16(-0.97%)
Aug 05, 2013 15.99 16.05 15.84 16.00 95,407 -0.03(-0.16%)
Aug 02, 2013 15.93 16.06 15.74 16.03 59,860 +0.12(+0.76%)
Aug 01, 2013 15.95 16.15 15.71 15.91 105,436 -0.04(-0.27%)
Jul 31, 2013 15.73 16.04 15.73 15.95 67,519 +0.28(+1.77%)
Jul 30, 2013 15.92 15.93 15.61 15.67 98,605 -0.23(-1.47%)
Jul 29, 2013 15.80 16.07 15.73 15.91 57,512 +0.01(+0.05%)
Jul 26, 2013 16.26 16.26 15.86 15.90 57,156 -0.38(-2.34%)
Jul 25, 2013 16.45 16.50 16.18 16.28 72,271 -0.16(-1.00%)
Jul 24, 2013 16.30 16.46 16.18 16.44 42,786 +0.05(+0.32%)
Jul 23, 2013 16.45 16.50 16.38 16.39 94,219 -0.07(-0.42%)
Jul 22, 2013 16.44 16.47 16.38 16.46 62,614 +0.00(+0.00%)
Jul 19, 2013 16.26 16.58 16.26 16.46 73,451 +0.19(+1.17%)
Jul 18, 2013 16.50 16.62 16.20 16.27 86,087 -0.13(-0.79%)
Jul 17, 2013 16.44 16.57 16.26 16.40 53,844 -0.04(-0.26%)
Jul 16, 2013 16.39 16.49 16.26 16.44 94,780 +0.05(+0.32%)
Jul 15, 2013 16.44 16.44 16.25 16.39 45,586 +0.02(+0.11%)
Jul 12, 2013 16.09 16.52 16.09 16.38 89,347 +0.28(+1.72%)
Jul 11, 2013 15.93 16.12 15.86 16.10 71,407 +0.26(+1.64%)
Jul 10, 2013 15.86 15.90 15.73 15.84 47,031 +0.02(+0.11%)
Jul 09, 2013 15.69 15.85 15.64 15.82 152,054 +0.18(+1.16%)
Jul 08, 2013 15.92 15.95 15.61 15.64 97,953 -0.18(-1.15%)
Jul 05, 2013 15.96 15.96 15.74 15.82 98,870 +0.00(+0.00%)
Jul 03, 2013 15.86 15.99 15.79 15.82 48,639 -0.03(-0.16%)
Jul 02, 2013 15.62 16.00 15.61 15.85 189,440 +0.31(+2.00%)
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.