Skip to main content

Walker & Dunlop (NY: WD )

107.96 -0.26 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.08 140.63 138.08 140.03 65,487 +1.20(+0.86%)
Dec 30, 2021 139.98 140.57 138.70 138.84 88,428 -0.76(-0.55%)
Dec 29, 2021 141.96 142.53 139.02 139.60 101,140 -1.74(-1.23%)
Dec 28, 2021 141.74 143.42 140.13 141.34 77,549 -0.48(-0.34%)
Dec 27, 2021 139.50 141.86 138.30 141.82 112,103 +3.15(+2.27%)
Dec 23, 2021 137.81 139.44 137.53 138.68 55,421 +1.62(+1.18%)
Dec 22, 2021 134.77 137.09 134.50 137.06 65,739 +2.73(+2.03%)
Dec 21, 2021 131.44 135.10 131.44 134.33 130,834 +4.17(+3.20%)
Dec 20, 2021 128.93 130.42 126.84 130.16 210,253 -1.06(-0.81%)
Dec 17, 2021 131.24 133.14 128.59 131.22 371,051 -1.12(-0.85%)
Dec 16, 2021 134.26 135.41 131.18 132.34 133,151 -0.66(-0.50%)
Dec 15, 2021 130.66 133.41 129.28 133.00 233,387 +1.75(+1.34%)
Dec 14, 2021 134.57 134.58 130.74 131.25 184,431 -3.79(-2.80%)
Dec 13, 2021 138.07 139.21 134.85 135.03 91,199 -4.35(-3.12%)
Dec 10, 2021 139.73 139.73 137.56 139.38 64,457 +0.17(+0.12%)
Dec 09, 2021 139.72 141.38 139.21 139.22 70,932 -2.01(-1.43%)
Dec 08, 2021 140.53 142.13 139.26 141.23 56,511 +1.00(+0.71%)
Dec 07, 2021 140.95 142.72 139.77 140.23 68,274 +0.74(+0.53%)
Dec 06, 2021 136.11 140.58 135.97 139.49 102,837 +3.38(+2.48%)
Dec 03, 2021 139.78 140.67 135.31 136.11 193,807 -2.68(-1.93%)
Dec 02, 2021 133.16 139.60 132.42 138.79 106,000 +6.55(+4.95%)
Dec 01, 2021 134.24 134.67 131.16 132.24 223,182 +1.66(+1.27%)
Nov 30, 2021 131.29 132.67 129.55 130.58 120,266 -2.93(-2.20%)
Nov 29, 2021 137.33 137.94 133.36 133.51 97,284 -0.96(-0.71%)
Nov 26, 2021 139.04 140.02 133.32 134.47 124,337 -7.56(-5.32%)
Nov 24, 2021 142.67 143.86 141.36 142.02 107,206 -1.74(-1.21%)
Nov 23, 2021 143.15 144.48 141.39 143.76 106,717 +0.99(+0.70%)
Nov 22, 2021 141.62 145.50 141.62 142.77 119,643 +2.07(+1.47%)
Nov 19, 2021 138.52 143.00 138.48 140.70 116,853 +0.61(+0.44%)
Nov 18, 2021 136.13 140.10 135.79 140.09 122,356 +3.70(+2.72%)
Nov 17, 2021 136.25 137.40 134.43 136.39 87,382 -0.85(-0.62%)
Nov 16, 2021 137.09 138.75 136.67 137.24 95,877 +0.19(+0.13%)
Nov 15, 2021 138.16 138.16 136.37 137.05 83,153 -0.17(-0.12%)
Nov 12, 2021 138.58 138.61 135.39 137.22 71,492 -0.39(-0.28%)
Nov 11, 2021 137.03 137.96 136.26 137.61 61,109 +0.91(+0.66%)
Nov 10, 2021 136.62 136.43 136.70 104,853 -0.10(-0.07%)
Nov 09, 2021 136.78 138.44 136.45 136.80 93,618 +0.08(+0.06%)
Nov 08, 2021 136.41 138.56 135.64 136.72 157,763 +2.15(+1.59%)
Nov 05, 2021 134.47 136.78 133.71 134.57 170,100 +1.51(+1.13%)
Nov 04, 2021 127.65 133.11 125.64 133.07 229,646 +9.05(+7.29%)
Nov 03, 2021 119.32 124.34 119.19 124.02 244,295 +4.04(+3.37%)
Nov 02, 2021 121.17 121.17 119.41 119.98 69,171 -1.17(-0.97%)
Nov 01, 2021 121.17 122.56 120.31 121.15 114,936 +0.84(+0.70%)
Oct 29, 2021 120.48 122.03 119.58 120.31 83,987 +0.00(+0.00%)
Oct 28, 2021 119.09 120.80 118.67 120.31 116,726 +1.58(+1.33%)
Oct 27, 2021 118.60 119.96 117.80 118.73 221,222 -0.47(-0.40%)
Oct 26, 2021 119.21 119.20 142,098 +0.04(+0.03%)
Oct 25, 2021 118.24 119.17 116.61 119.16 132,754 +2.07(+1.77%)
Oct 22, 2021 116.36 117.80 115.62 117.09 91,646 +0.78(+0.67%)
Oct 21, 2021 118.46 118.89 115.97 116.31 124,535 -1.28(-1.09%)
Oct 20, 2021 116.76 118.21 115.91 117.59 91,256 +0.78(+0.67%)
Oct 19, 2021 117.34 117.41 116.22 116.81 62,164 +0.30(+0.25%)
Oct 18, 2021 116.80 118.06 116.32 116.52 84,354 -0.34(-0.29%)
Oct 15, 2021 120.50 120.57 116.86 116.86 100,479 -1.87(-1.57%)
Oct 14, 2021 117.07 118.79 115.84 118.73 102,378 +2.90(+2.51%)
Oct 13, 2021 114.62 116.44 113.09 115.83 139,618 +1.08(+0.94%)
Oct 12, 2021 110.66 115.40 109.98 114.74 202,946 +4.25(+3.84%)
Oct 11, 2021 110.78 111.87 109.92 110.50 106,406 +0.14(+0.13%)
Oct 08, 2021 110.32 111.17 109.57 110.36 58,900 +0.04(+0.03%)
Oct 07, 2021 111.38 113.01 109.90 110.32 152,110 +0.65(+0.59%)
Oct 06, 2021 108.80 109.87 107.30 109.67 107,078 -0.50(-0.45%)
Oct 05, 2021 108.14 110.50 107.13 110.17 147,954 +2.63(+2.44%)
Oct 04, 2021 106.83 108.68 106.81 107.55 93,057 +0.03(+0.03%)
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.