Skip to main content

Walker & Dunlop (NY: WD )

111.69 +3.73 (+3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 138.19 140.75 138.19 140.15 65,433 +1.20(+0.86%)
Dec 30, 2021 140.09 140.69 138.81 138.95 88,355 -0.76(-0.55%)
Dec 29, 2021 142.07 142.65 139.14 139.71 101,056 -1.75(-1.23%)
Dec 28, 2021 141.86 143.54 140.24 141.46 77,485 -0.48(-0.34%)
Dec 27, 2021 139.61 141.98 138.42 141.94 112,010 +3.15(+2.27%)
Dec 23, 2021 137.92 139.56 137.65 138.79 55,375 +1.62(+1.18%)
Dec 22, 2021 134.88 137.21 134.61 137.17 65,685 +2.73(+2.03%)
Dec 21, 2021 131.55 135.21 131.55 134.44 130,726 +4.17(+3.20%)
Dec 20, 2021 129.04 130.53 126.94 130.27 210,079 -1.06(-0.81%)
Dec 17, 2021 131.34 133.25 128.70 131.33 370,743 -1.12(-0.85%)
Dec 16, 2021 134.37 135.52 131.29 132.45 133,040 -0.66(-0.50%)
Dec 15, 2021 130.77 133.52 129.38 133.11 233,194 +1.76(+1.34%)
Dec 14, 2021 134.68 134.69 130.85 131.35 184,278 -3.79(-2.80%)
Dec 13, 2021 138.18 139.32 134.96 135.14 91,124 -4.36(-3.12%)
Dec 10, 2021 139.84 139.84 137.67 139.50 64,403 +0.17(+0.12%)
Dec 09, 2021 139.84 141.50 139.32 139.33 70,874 -2.02(-1.43%)
Dec 08, 2021 140.65 142.25 139.38 141.35 56,464 +1.00(+0.71%)
Dec 07, 2021 141.07 142.84 139.89 140.35 68,218 +0.74(+0.53%)
Dec 06, 2021 136.22 140.70 136.09 139.60 102,751 +3.38(+2.48%)
Dec 03, 2021 139.90 140.79 135.42 136.22 193,646 -2.69(-1.93%)
Dec 02, 2021 133.27 139.71 132.53 138.91 105,912 +6.56(+4.96%)
Dec 01, 2021 134.35 134.78 131.27 132.35 222,996 +1.66(+1.27%)
Nov 30, 2021 131.40 132.78 129.65 130.69 120,166 -2.94(-2.20%)
Nov 29, 2021 137.45 138.05 133.47 133.62 97,203 -0.96(-0.71%)
Nov 26, 2021 139.16 140.14 133.43 134.58 124,234 -7.56(-5.32%)
Nov 24, 2021 142.79 143.98 141.48 142.14 107,117 -1.75(-1.21%)
Nov 23, 2021 143.27 144.60 141.51 143.88 106,628 +0.99(+0.70%)
Nov 22, 2021 141.74 145.62 141.74 142.89 119,544 +2.07(+1.47%)
Nov 19, 2021 138.64 143.11 138.59 140.82 116,756 +0.61(+0.44%)
Nov 18, 2021 136.24 140.22 135.90 140.21 122,254 +3.71(+2.72%)
Nov 17, 2021 136.36 137.51 134.54 136.50 87,309 -0.85(-0.62%)
Nov 16, 2021 137.20 138.87 136.79 137.35 95,798 +0.19(+0.13%)
Nov 15, 2021 138.28 138.28 136.48 137.17 83,084 -0.17(-0.12%)
Nov 12, 2021 138.69 138.73 135.50 137.33 71,432 -0.39(-0.28%)
Nov 11, 2021 137.15 138.07 136.37 137.72 61,058 +0.91(+0.66%)
Nov 10, 2021 136.73 136.55 136.81 104,766 -0.10(-0.07%)
Nov 09, 2021 136.89 138.56 136.56 136.92 93,540 +0.08(+0.06%)
Nov 08, 2021 136.52 138.68 135.75 136.83 157,632 +2.15(+1.59%)
Nov 05, 2021 134.58 136.89 133.82 134.69 169,959 +1.51(+1.13%)
Nov 04, 2021 127.75 133.22 125.74 133.18 229,456 +9.05(+7.29%)
Nov 03, 2021 119.42 124.45 119.29 124.12 244,092 +4.05(+3.37%)
Nov 02, 2021 121.27 121.27 119.51 120.08 69,113 -1.18(-0.97%)
Nov 01, 2021 121.27 122.66 120.41 121.25 114,841 +0.84(+0.70%)
Oct 29, 2021 120.58 122.13 119.68 120.41 83,917 +0.00(+0.00%)
Oct 28, 2021 119.19 120.90 118.77 120.41 116,629 +1.58(+1.33%)
Oct 27, 2021 118.70 120.06 117.90 118.83 221,038 -0.47(-0.40%)
Oct 26, 2021 119.31 119.30 141,980 +0.04(+0.03%)
Oct 25, 2021 118.34 119.27 116.71 119.26 132,644 +2.07(+1.77%)
Oct 22, 2021 116.46 117.89 115.72 117.19 91,570 +0.78(+0.67%)
Oct 21, 2021 118.56 118.98 116.07 116.41 124,431 -1.28(-1.09%)
Oct 20, 2021 116.86 118.31 116.00 117.69 91,180 +0.78(+0.67%)
Oct 19, 2021 117.44 117.50 116.32 116.91 62,112 +0.30(+0.25%)
Oct 18, 2021 116.89 118.16 116.42 116.61 84,284 -0.34(-0.29%)
Oct 15, 2021 120.60 120.67 116.96 116.96 100,395 -1.87(-1.57%)
Oct 14, 2021 117.17 118.89 115.94 118.83 102,293 +2.91(+2.51%)
Oct 13, 2021 114.72 116.53 113.18 115.92 139,502 +1.08(+0.94%)
Oct 12, 2021 110.75 115.50 110.07 114.84 202,777 +4.25(+3.84%)
Oct 11, 2021 110.88 111.96 110.02 110.59 106,318 +0.14(+0.13%)
Oct 08, 2021 110.41 111.26 109.66 110.45 58,851 +0.04(+0.03%)
Oct 07, 2021 111.47 113.11 110.00 110.41 151,983 +0.65(+0.59%)
Oct 06, 2021 108.89 109.96 107.39 109.77 106,989 -0.50(-0.45%)
Oct 05, 2021 108.23 110.59 107.22 110.27 147,831 +2.63(+2.44%)
Oct 04, 2021 106.92 108.77 106.90 107.64 92,979 +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.