Skip to main content

Walker & Dunlop (NY: WD )

101.06 +0.26 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.16 37.49 35.17 36.44 413,966 -0.82(-2.21%)
Mar 30, 2020 38.46 38.87 36.42 37.27 260,401 -1.26(-3.27%)
Mar 27, 2020 39.47 40.52 38.33 38.52 192,388 -2.25(-5.53%)
Mar 26, 2020 35.65 41.03 35.10 40.78 315,932 +5.91(+16.95%)
Mar 25, 2020 35.58 37.35 34.40 34.87 372,061 -0.33(-0.95%)
Mar 24, 2020 33.28 35.85 33.28 35.20 307,454 +3.84(+12.23%)
Mar 23, 2020 34.64 35.72 30.80 31.37 340,790 -3.82(-10.85%)
Mar 20, 2020 38.96 39.94 34.79 35.18 389,418 -3.01(-7.89%)
Mar 19, 2020 36.77 39.43 34.59 38.20 290,220 +1.05(+2.83%)
Mar 18, 2020 40.60 42.22 34.05 37.15 453,877 -6.86(-15.59%)
Mar 17, 2020 43.40 45.19 40.72 44.01 377,325 +1.19(+2.79%)
Mar 16, 2020 41.63 44.42 41.17 42.81 329,759 -5.38(-11.16%)
Mar 13, 2020 49.40 49.51 44.60 48.19 380,026 +1.38(+2.96%)
Mar 12, 2020 48.45 49.63 44.94 46.80 343,487 -4.26(-8.35%)
Mar 11, 2020 52.99 53.45 50.34 51.07 252,918 -3.63(-6.63%)
Mar 10, 2020 54.50 55.23 52.17 54.69 254,726 +2.03(+3.85%)
Mar 09, 2020 55.33 56.26 52.59 52.67 322,012 -6.74(-11.35%)
Mar 06, 2020 58.08 60.19 58.08 59.41 302,341 -1.02(-1.69%)
Mar 05, 2020 61.00 61.54 59.16 60.43 333,053 -2.76(-4.37%)
Mar 04, 2020 61.81 63.31 60.57 63.19 301,717 +2.13(+3.48%)
Mar 03, 2020 63.16 64.19 60.59 61.07 361,218 -2.19(-3.46%)
Mar 02, 2020 58.88 63.35 58.88 63.26 309,315 +4.57(+7.79%)
Feb 28, 2020 59.01 60.78 57.97 58.69 528,323 -1.38(-2.30%)
Feb 27, 2020 61.24 62.39 59.97 60.07 370,022 -2.38(-3.81%)
Feb 26, 2020 62.32 63.60 62.31 62.45 248,204 +0.28(+0.45%)
Feb 25, 2020 64.30 64.30 61.67 62.17 282,622 -1.83(-2.86%)
Feb 24, 2020 64.59 64.95 63.80 64.00 241,281 -2.62(-3.94%)
Feb 21, 2020 67.76 67.82 66.31 66.62 484,784 -1.19(-1.75%)
Feb 20, 2020 67.65 68.59 67.31 67.81 194,908 +0.03(+0.04%)
Feb 19, 2020 69.33 69.71 67.19 67.78 231,272 -1.12(-1.62%)
Feb 18, 2020 69.65 70.18 68.46 68.90 287,140 -2.06(-2.91%)
Feb 14, 2020 71.00 71.15 70.17 70.96 236,839 +0.02(+0.03%)
Feb 13, 2020 70.79 71.17 70.44 70.94 205,135 -0.05(-0.08%)
Feb 12, 2020 71.58 71.81 70.89 71.00 298,392 -0.38(-0.53%)
Feb 11, 2020 70.50 71.60 70.18 71.37 304,677 +1.25(+1.79%)
Feb 10, 2020 69.07 70.12 68.77 70.12 345,976 +1.13(+1.63%)
Feb 07, 2020 68.37 69.41 68.08 69.00 330,998 +0.55(+0.80%)
Feb 06, 2020 67.20 68.84 66.78 68.45 341,677 +0.92(+1.36%)
Feb 05, 2020 62.41 67.66 61.67 67.53 510,821 +5.99(+9.73%)
Feb 04, 2020 60.75 61.97 60.31 61.54 390,597 +1.50(+2.51%)
Feb 03, 2020 59.68 60.68 59.46 60.03 410,465 +0.26(+0.44%)
Jan 31, 2020 59.54 60.20 59.45 59.77 334,773 -0.13(-0.21%)
Jan 30, 2020 59.40 59.91 58.54 59.90 135,667 +0.27(+0.45%)
Jan 29, 2020 60.07 60.23 59.46 59.63 145,210 -0.16(-0.27%)
Jan 28, 2020 59.85 60.08 59.73 59.79 147,041 +0.32(+0.55%)
Jan 27, 2020 59.38 60.04 59.30 59.47 123,424 -0.74(-1.23%)
Jan 24, 2020 60.90 60.90 59.58 60.21 95,824 -0.48(-0.79%)
Jan 23, 2020 60.88 61.01 60.12 60.68 212,692 -0.14(-0.24%)
Jan 22, 2020 60.66 61.15 60.28 60.83 161,656 +0.64(+1.06%)
Jan 21, 2020 60.95 61.25 60.06 60.19 156,589 -0.72(-1.18%)
Jan 17, 2020 62.17 62.25 60.68 60.91 201,752 -0.92(-1.49%)
Jan 16, 2020 60.79 61.87 60.58 61.83 323,376 +1.40(+2.31%)
Jan 15, 2020 60.03 60.48 59.95 60.43 263,162 +0.03(+0.04%)
Jan 14, 2020 59.77 60.58 59.56 60.40 179,458 +0.57(+0.95%)
Jan 13, 2020 58.83 59.90 58.52 59.84 270,913 +1.08(+1.84%)
Jan 10, 2020 59.04 59.15 58.51 58.76 136,685 -0.45(-0.76%)
Jan 09, 2020 59.30 59.34 58.84 59.21 196,423 +0.24(+0.41%)
Jan 08, 2020 57.26 59.21 57.26 58.96 319,975 +1.60(+2.79%)
Jan 07, 2020 57.15 57.85 56.95 57.36 181,460 +0.14(+0.24%)
Jan 06, 2020 57.72 57.98 57.22 57.22 194,631 -1.20(-2.05%)
Jan 03, 2020 57.58 58.77 57.37 58.42 146,345 +0.18(+0.31%)
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.