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 (%)
Dec 31, 2020 84.91 84.91 84.91 93,353 +0.94(+1.12%)
Dec 30, 2020 83.04 84.89 83.04 83.97 93,353 +0.84(+1.01%)
Dec 29, 2020 86.22 86.22 83.05 83.13 144,637 -2.45(-2.87%)
Dec 28, 2020 86.08 87.18 85.25 85.59 174,715 +0.12(+0.14%)
Dec 24, 2020 86.62 87.20 84.24 85.47 72,389 -0.98(-1.13%)
Dec 23, 2020 83.38 86.58 83.05 86.45 200,192 +3.49(+4.20%)
Dec 22, 2020 82.73 83.48 81.50 82.96 169,604 +0.54(+0.66%)
Dec 21, 2020 82.16 82.88 80.52 82.41 309,145 -0.77(-0.92%)
Dec 18, 2020 85.51 86.55 81.96 83.18 714,684 -2.07(-2.42%)
Dec 17, 2020 83.92 85.86 83.17 85.25 176,306 +1.29(+1.54%)
Dec 16, 2020 84.15 84.22 82.45 83.95 169,089 +0.23(+0.28%)
Dec 15, 2020 80.47 85.25 80.44 83.72 255,504 +3.30(+4.11%)
Dec 14, 2020 79.82 81.09 79.19 80.42 287,032 +2.26(+2.89%)
Dec 11, 2020 76.18 78.98 75.71 78.16 223,562 +1.64(+2.15%)
Dec 10, 2020 72.57 76.55 71.77 76.52 331,681 +3.41(+4.67%)
Dec 09, 2020 75.21 75.91 72.91 73.10 208,406 -1.47(-1.97%)
Dec 08, 2020 73.64 75.36 73.64 74.57 266,869 +0.00(+0.00%)
Dec 07, 2020 75.25 75.59 73.41 74.57 369,466 -0.58(-0.77%)
Dec 04, 2020 75.24 75.67 73.98 75.15 174,688 +0.68(+0.92%)
Dec 03, 2020 75.42 76.12 73.75 74.47 172,457 -0.67(-0.90%)
Dec 02, 2020 74.27 75.68 73.89 75.14 225,491 +0.56(+0.75%)
Dec 01, 2020 75.27 75.47 73.61 74.58 159,377 +0.75(+1.01%)
Nov 30, 2020 75.07 75.54 73.07 73.83 214,243 -0.98(-1.31%)
Nov 27, 2020 75.47 76.22 74.19 74.81 84,418 -0.91(-1.21%)
Nov 25, 2020 76.16 76.82 74.20 75.72 138,602 -1.19(-1.55%)
Nov 24, 2020 76.66 77.99 75.73 76.91 287,107 +2.01(+2.69%)
Nov 23, 2020 73.50 75.47 73.37 74.90 196,999 +2.66(+3.68%)
Nov 20, 2020 71.24 72.79 70.72 72.24 154,640 +0.30(+0.41%)
Nov 19, 2020 71.05 72.29 70.30 71.95 115,022 +0.90(+1.26%)
Nov 18, 2020 71.95 74.14 71.03 71.05 216,558 -0.28(-0.39%)
Nov 17, 2020 73.82 74.63 70.76 71.33 397,619 -3.39(-4.53%)
Nov 16, 2020 76.21 77.11 73.35 74.72 298,579 +1.12(+1.52%)
Nov 13, 2020 70.75 74.58 70.31 73.60 319,684 +4.24(+6.12%)
Nov 12, 2020 68.93 69.46 67.82 69.36 156,684 -0.31(-0.45%)
Nov 11, 2020 69.38 69.77 67.34 69.67 183,514 +0.57(+0.82%)
Nov 10, 2020 67.77 70.90 67.16 69.10 333,925 +2.01(+3.00%)
Nov 09, 2020 65.20 68.14 64.29 67.09 289,487 +6.47(+10.68%)
Nov 06, 2020 62.70 63.69 60.42 60.61 130,552 -1.82(-2.91%)
Nov 05, 2020 61.17 62.51 60.77 62.43 109,819 +1.77(+2.92%)
Nov 04, 2020 60.92 61.64 58.42 60.66 110,809 -1.89(-3.02%)
Nov 03, 2020 61.20 62.94 60.90 62.55 209,473 +2.65(+4.43%)
Nov 02, 2020 58.30 60.19 57.54 59.90 164,048 +2.15(+3.72%)
Oct 30, 2020 61.07 61.51 56.70 57.75 290,503 -3.90(-6.33%)
Oct 29, 2020 53.81 61.94 52.69 61.65 407,299 +7.65(+14.17%)
Oct 28, 2020 54.08 54.73 53.20 54.00 309,685 -1.23(-2.23%)
Oct 27, 2020 55.48 55.63 54.50 55.23 208,312 -0.50(-0.89%)
Oct 26, 2020 56.44 56.47 55.12 55.73 213,448 -1.41(-2.46%)
Oct 23, 2020 56.63 57.13 55.88 57.13 254,571 +0.98(+1.75%)
Oct 22, 2020 55.10 56.19 54.76 56.15 126,988 +1.28(+2.33%)
Oct 21, 2020 54.99 55.24 54.40 54.87 217,365 +0.03(+0.05%)
Oct 20, 2020 54.87 56.10 54.33 54.85 124,453 +0.54(+1.00%)
Oct 19, 2020 54.70 55.47 53.75 54.31 173,733 -0.18(-0.34%)
Oct 16, 2020 54.74 54.84 52.92 54.49 153,962 -0.20(-0.37%)
Oct 15, 2020 53.30 55.67 52.81 54.69 237,217 +0.54(+1.00%)
Oct 14, 2020 54.22 54.45 53.46 54.15 285,849 +0.04(+0.07%)
Oct 13, 2020 54.28 54.58 52.97 54.11 234,919 -0.81(-1.47%)
Oct 12, 2020 54.65 55.10 54.11 54.92 127,081 +0.60(+1.10%)
Oct 09, 2020 55.12 55.62 53.93 54.32 149,824 -0.32(-0.59%)
Oct 08, 2020 54.53 55.15 53.61 54.65 207,866 +0.79(+1.47%)
Oct 07, 2020 55.28 56.02 53.52 53.86 191,931 -0.22(-0.41%)
Oct 06, 2020 54.74 56.09 53.47 54.08 414,961 +0.30(+0.56%)
Oct 05, 2020 53.67 54.32 52.84 53.77 326,637 +0.78(+1.47%)
Oct 02, 2020 49.16 53.04 48.80 52.99 353,438 +2.68(+5.33%)
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.