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 (%)
Feb 26, 2021 92.20 93.67 90.09 92.43 235,273 +0.61(+0.67%)
Feb 25, 2021 95.32 95.44 91.07 91.82 198,427 -2.88(-3.04%)
Feb 24, 2021 95.53 97.11 93.54 94.69 364,310 -0.60(-0.63%)
Feb 23, 2021 97.19 97.60 94.13 95.29 211,799 -2.94(-2.99%)
Feb 22, 2021 94.60 98.72 94.00 98.23 180,770 +3.19(+3.36%)
Feb 19, 2021 92.85 95.06 91.10 95.04 212,306 +2.97(+3.22%)
Feb 18, 2021 93.52 95.43 91.91 92.08 259,855 -1.66(-1.77%)
Feb 17, 2021 95.97 96.15 93.42 93.74 257,081 +2.33(+2.55%)
Feb 16, 2021 92.96 94.09 90.96 91.40 211,321 -1.21(-1.31%)
Feb 12, 2021 93.21 95.11 92.00 92.61 132,425 -0.78(-0.83%)
Feb 11, 2021 94.12 95.67 92.13 93.39 259,486 +0.98(+1.06%)
Feb 10, 2021 93.67 93.79 90.27 92.41 143,475 +0.08(+0.09%)
Feb 09, 2021 90.24 92.73 88.73 92.32 150,369 +2.12(+2.35%)
Feb 08, 2021 88.69 90.79 87.79 90.20 200,031 +2.08(+2.36%)
Feb 05, 2021 90.28 90.29 85.42 88.13 279,696 -0.80(-0.90%)
Feb 04, 2021 82.92 97.61 81.17 88.93 984,859 +9.34(+11.73%)
Feb 03, 2021 79.71 80.64 78.44 79.59 141,027 -0.46(-0.58%)
Feb 02, 2021 79.26 80.95 78.15 80.05 146,838 +1.50(+1.92%)
Feb 01, 2021 76.85 78.70 75.46 78.55 126,202 +2.58(+3.40%)
Jan 29, 2021 78.31 79.30 75.69 75.96 219,227 -2.45(-3.13%)
Jan 28, 2021 77.10 79.17 76.42 78.42 154,585 +2.90(+3.84%)
Jan 27, 2021 79.36 79.77 75.23 75.52 211,474 -4.84(-6.03%)
Jan 26, 2021 83.50 83.56 80.07 80.37 77,832 -2.66(-3.20%)
Jan 25, 2021 83.05 83.88 81.43 83.02 106,103 -1.08(-1.28%)
Jan 22, 2021 82.14 84.16 81.86 84.10 105,983 +1.04(+1.26%)
Jan 21, 2021 83.79 84.07 82.23 83.06 113,055 -0.41(-0.49%)
Jan 20, 2021 81.94 83.74 81.94 83.47 143,969 +1.40(+1.71%)
Jan 19, 2021 83.05 83.41 81.67 82.06 138,616 -0.54(-0.65%)
Jan 15, 2021 82.64 83.65 82.28 82.60 133,725 -1.19(-1.42%)
Jan 14, 2021 84.28 84.87 83.07 83.79 130,531 +0.18(+0.22%)
Jan 13, 2021 84.73 84.84 82.63 83.60 151,480 -0.57(-0.68%)
Jan 12, 2021 83.30 84.56 82.54 84.18 122,779 +1.49(+1.80%)
Jan 11, 2021 80.83 83.66 80.64 82.69 153,429 +0.82(+1.00%)
Jan 08, 2021 83.05 83.46 79.71 81.87 256,722 -1.01(-1.21%)
Jan 07, 2021 87.31 87.52 82.80 82.88 218,444 -3.24(-3.76%)
Jan 06, 2021 83.05 87.06 83.05 86.11 266,879 +4.12(+5.02%)
Jan 05, 2021 80.24 82.64 79.99 82.00 256,627 +1.45(+1.80%)
Jan 04, 2021 85.02 85.02 80.43 80.55 197,216 -4.36(-5.14%)
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%)
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.