Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Walker & Dunlop (NY: WD )

96.37 -0.17 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.326 10.12 9.326 10.04 59,403 +0.66(+7.00%)
Sep 29, 2011 9.715 9.715 9.326 9.386 84,980 -0.16(-1.63%)
Sep 28, 2011 9.879 9.879 9.516 9.542 28,510 -0.35(-3.58%)
Sep 27, 2011 9.585 9.922 9.430 9.896 80,694 +0.46(+4.85%)
Sep 26, 2011 9.291 9.438 9.032 9.438 34,174 +0.19(+2.06%)
Sep 23, 2011 9.395 9.395 9.023 9.248 55,342 -0.15(-1.56%)
Sep 22, 2011 9.438 9.611 9.378 9.395 29,948 -0.22(-2.34%)
Sep 21, 2011 9.741 9.758 9.551 9.620 34,216 -0.10(-1.07%)
Sep 20, 2011 9.827 9.983 9.680 9.723 51,203 -0.07(-0.71%)
Sep 19, 2011 9.853 9.922 9.646 9.793 61,002 -0.21(-2.07%)
Sep 16, 2011 10.16 10.16 9.922 10.00 49,619 -0.16(-1.62%)
Sep 15, 2011 10.15 10.22 9.983 10.16 31,037 +0.10(+1.03%)
Sep 14, 2011 9.862 10.14 9.663 10.06 25,280 +0.26(+2.65%)
Sep 13, 2011 9.723 9.922 9.706 9.801 54,589 +0.08(+0.80%)
Sep 12, 2011 9.723 10.01 9.680 9.723 24,776 -0.13(-1.32%)
Sep 09, 2011 9.542 9.914 9.499 9.853 63,725 +0.22(+2.24%)
Sep 08, 2011 9.775 9.922 9.542 9.637 25,677 -0.23(-2.36%)
Sep 07, 2011 9.715 9.940 9.715 9.870 28,806 +0.24(+2.51%)
Sep 06, 2011 9.551 9.680 9.516 9.628 58,436 -0.06(-0.62%)
Sep 02, 2011 9.853 9.888 9.646 9.689 181,143 -0.25(-2.52%)
Sep 01, 2011 10.06 10.16 9.801 9.940 77,347 -0.09(-0.86%)
Aug 31, 2011 10.15 10.30 9.983 10.03 318,029 -0.09(-0.85%)
Aug 30, 2011 10.16 10.16 10.02 10.11 99,925 -0.09(-0.85%)
Aug 29, 2011 10.11 10.44 10.11 10.20 47,298 +0.16(+1.64%)
Aug 26, 2011 9.922 10.27 9.853 10.03 30,653 +0.11(+1.13%)
Aug 25, 2011 10.38 10.38 9.914 9.922 22,039 -0.36(-3.53%)
Aug 24, 2011 10.35 10.44 9.991 10.29 49,977 -0.03(-0.25%)
Aug 23, 2011 9.922 10.42 9.922 10.31 33,324 +0.39(+3.92%)
Aug 22, 2011 10.27 10.27 9.922 9.922 94,966 -0.17(-1.71%)
Aug 19, 2011 10.24 10.33 9.845 10.10 255,166 -0.20(-1.93%)
Aug 18, 2011 10.44 10.46 10.27 10.29 101,728 -0.36(-3.41%)
Aug 17, 2011 10.48 10.66 10.48 10.66 76,670 +0.23(+2.24%)
Aug 16, 2011 10.61 10.66 10.37 10.42 73,353 -0.24(-2.27%)
Aug 15, 2011 10.62 10.78 10.54 10.67 103,320 +0.16(+1.56%)
Aug 12, 2011 10.41 10.50 10.29 10.50 143,212 +0.16(+1.50%)
Aug 11, 2011 10.34 10.48 10.15 10.35 281,515 -0.03(-0.33%)
Aug 10, 2011 10.57 10.63 10.27 10.38 51,833 -0.36(-3.38%)
Aug 09, 2011 10.97 10.83 10.03 10.74 318,823 +0.10(+0.97%)
Aug 08, 2011 10.97 11.24 10.63 10.64 124,037 -0.53(-4.72%)
Aug 05, 2011 11.00 11.31 10.61 11.17 85,277 +0.27(+2.46%)
Aug 04, 2011 11.49 11.68 10.87 10.90 94,748 -0.65(-5.61%)
Aug 03, 2011 11.07 11.55 10.95 11.55 74,657 +0.52(+4.70%)
Aug 02, 2011 11.09 11.38 10.85 11.03 274,733 -0.14(-1.24%)
Aug 01, 2011 11.24 11.27 11.07 11.17 102,088 -0.01(-0.08%)
Jul 29, 2011 11.30 11.40 11.07 11.18 90,086 -0.25(-2.19%)
Jul 28, 2011 11.19 11.45 11.19 11.43 57,579 +0.24(+2.16%)
Jul 27, 2011 11.24 11.37 11.10 11.18 51,200 -0.08(-0.69%)
Jul 26, 2011 11.24 11.42 11.19 11.26 32,849 +0.02(+0.15%)
Jul 25, 2011 11.11 11.29 11.09 11.24 53,477 +0.06(+0.54%)
Jul 22, 2011 11.23 11.24 11.18 11.18 56,831 -0.09(-0.77%)
Jul 21, 2011 11.24 11.41 11.22 11.27 109,943 +0.04(+0.38%)
Jul 20, 2011 11.45 11.50 11.23 11.23 47,528 -0.23(-2.04%)
Jul 19, 2011 11.17 11.50 11.04 11.46 22,110 +0.33(+2.95%)
Jul 18, 2011 11.20 11.20 10.98 11.13 31,707 -0.13(-1.15%)
Jul 15, 2011 11.48 11.58 11.24 11.26 107,353 -0.16(-1.44%)
Jul 14, 2011 11.45 11.55 11.39 11.43 25,699 -0.03(-0.30%)
Jul 13, 2011 11.50 11.53 11.39 11.46 58,814 -0.03(-0.23%)
Jul 12, 2011 11.41 11.69 11.41 11.49 75,943 +0.02(+0.15%)
Jul 11, 2011 11.34 11.59 11.34 11.47 134,457 +0.03(+0.23%)
Jul 08, 2011 11.46 11.64 11.43 11.44 29,189 -0.14(-1.19%)
Jul 07, 2011 11.33 11.62 11.21 11.58 114,933 +0.29(+2.53%)
Jul 06, 2011 11.27 11.60 11.20 11.30 82,036 +0.03(+0.23%)
Jul 05, 2011 11.12 11.51 11.12 11.27 149,499 +0.16(+1.40%)
Jul 01, 2011 11.46 11.46 10.81 11.12 137,663 -0.38(-3.31%)
Jun 30, 2011 11.57 11.67 11.31 11.50 75,404 -0.04(-0.38%)
Jun 29, 2011 11.45 11.60 11.29 11.54 50,157 +0.09(+0.76%)
Jun 28, 2011 11.45 11.52 11.43 11.45 32,465 +0.00(+0.00%)
Jun 27, 2011 11.62 11.63 11.33 11.45 53,368 -0.17(-1.49%)
Jun 24, 2011 11.10 11.78 11.09 11.62 608,491 +0.50(+4.51%)
Jun 23, 2011 11.26 11.26 10.88 11.12 38,519 -0.23(-2.05%)
Jun 22, 2011 11.31 11.49 11.21 11.36 25,279 +0.03(+0.23%)
Jun 21, 2011 11.00 11.37 10.94 11.33 20,342 +0.33(+2.98%)
Jun 20, 2011 10.92 11.01 10.92 11.00 86,878 +0.17(+1.60%)
Jun 17, 2011 10.78 10.86 10.63 10.83 101,332 +0.10(+0.89%)
Jun 16, 2011 10.47 10.80 10.46 10.73 40,689 +0.28(+2.64%)
Jun 15, 2011 10.72 10.76 10.36 10.46 88,111 -0.32(-2.97%)
Jun 14, 2011 10.82 10.82 10.65 10.78 89,427 +0.02(+0.16%)
Jun 13, 2011 11.09 11.09 10.73 10.76 42,733 -0.30(-2.73%)
Jun 10, 2011 11.16 11.16 10.95 11.06 83,179 -0.15(-1.31%)
Jun 09, 2011 11.30 11.33 11.09 11.21 61,022 -0.05(-0.46%)
Jun 08, 2011 11.27 11.36 11.11 11.26 72,544 -0.05(-0.46%)
Jun 07, 2011 11.37 11.62 11.26 11.31 128,449 +0.06(+0.54%)
Jun 06, 2011 11.10 11.30 11.06 11.25 78,148 +0.16(+1.48%)
Jun 03, 2011 11.18 11.31 11.06 11.09 51,705 +0.02(+0.16%)
May 24, 2011 11.30 11.45 10.98 11.07 91,219 -0.23(-2.06%)
May 23, 2011 11.29 11.38 11.18 11.31 95,521 -0.04(-0.38%)
May 20, 2011 11.24 11.47 11.24 11.35 81,125 +0.07(+0.61%)
May 19, 2011 11.15 11.37 11.11 11.28 63,131 +0.11(+1.01%)
May 18, 2011 10.82 11.27 10.76 11.17 161,773 +0.35(+3.28%)
May 17, 2011 10.43 10.86 10.43 10.81 199,331 +0.36(+3.47%)
May 16, 2011 10.50 10.71 10.43 10.45 114,804 -0.05(-0.49%)
May 13, 2011 10.53 10.79 10.46 10.50 120,885 +0.02(+0.17%)
May 12, 2011 10.22 10.53 10.11 10.48 117,915 +0.27(+2.62%)
May 11, 2011 10.37 10.39 10.18 10.22 61,457 -0.16(-1.50%)
May 10, 2011 10.37 10.44 10.32 10.37 68,504 +0.01(+0.08%)
May 09, 2011 10.20 10.38 10.18 10.36 48,123 +0.12(+1.18%)
May 06, 2011 10.16 10.46 10.16 10.24 47,602 +0.13(+1.28%)
May 05, 2011 9.845 10.31 9.775 10.11 58,733 +0.25(+2.54%)
May 04, 2011 9.940 9.940 9.758 9.862 34,244 -0.04(-0.44%)
May 03, 2011 10.16 10.25 9.637 9.905 99,426 -0.22(-2.22%)
May 02, 2011 10.16 10.16 10.13 10.13 65,268 -0.23(-2.25%)
Apr 29, 2011 10.20 10.37 10.12 10.36 43,882 +0.17(+1.70%)
Apr 28, 2011 10.25 10.29 10.16 10.19 13,711 -0.08(-0.76%)
Apr 27, 2011 10.12 10.35 10.12 10.27 39,869 +0.11(+1.11%)
Apr 26, 2011 9.991 10.17 9.836 10.16 56,559 +0.20(+2.00%)
Apr 25, 2011 9.801 9.970 9.723 9.957 38,282 +0.18(+1.86%)
Apr 21, 2011 9.827 9.905 9.628 9.775 159,571 -0.02(-0.18%)
Apr 20, 2011 9.672 9.914 9.672 9.793 34,565 +0.16(+1.71%)
Apr 19, 2011 9.853 9.853 9.594 9.628 49,360 -0.23(-2.37%)
Apr 18, 2011 9.810 9.966 9.637 9.862 42,171 +0.00(+0.00%)
Apr 15, 2011 9.715 10.03 9.715 9.862 45,482 +0.12(+1.24%)
Apr 14, 2011 9.991 10.09 9.723 9.741 88,498 -0.29(-2.93%)
Apr 13, 2011 10.03 10.10 9.966 10.03 42,325 -0.03(-0.34%)
Apr 12, 2011 10.01 10.15 9.957 10.07 26,402 +0.04(+0.43%)
Apr 11, 2011 10.04 10.10 9.940 10.03 41,531 -0.04(-0.43%)
Apr 08, 2011 10.14 10.29 10.03 10.07 46,767 -0.02(-0.17%)
Apr 07, 2011 10.16 10.35 10.03 10.09 89,522 -0.03(-0.34%)
Apr 06, 2011 10.07 10.25 9.931 10.12 203,709 +0.05(+0.52%)
Apr 05, 2011 10.24 10.30 9.983 10.07 109,629 -0.16(-1.60%)
Apr 04, 2011 10.32 10.34 10.11 10.23 421,523 -0.09(-0.84%)
Apr 01, 2011 10.45 10.45 10.11 10.32 127,728 -0.18(-1.73%)
Mar 31, 2011 10.38 10.67 10.33 10.50 765,173 +0.09(+0.83%)
Mar 30, 2011 10.90 10.90 10.29 10.41 310,079 -0.39(-3.60%)
Mar 29, 2011 11.38 11.38 10.37 10.80 80,268 -0.15(-1.34%)
Mar 28, 2011 10.95 11.05 10.75 10.95 62,284 +0.02(+0.16%)
Mar 25, 2011 10.84 11.24 10.75 10.93 67,560 +0.11(+1.04%)
Mar 24, 2011 10.85 10.85 10.75 10.82 19,149 -0.03(-0.24%)
Mar 23, 2011 10.92 10.93 10.70 10.85 80,568 -0.03(-0.32%)
Mar 22, 2011 10.79 10.92 10.72 10.88 67,924 +0.11(+1.04%)
Mar 21, 2011 10.61 10.79 10.58 10.77 6,961 +0.13(+1.22%)
Mar 18, 2011 10.41 10.74 10.38 10.64 66,846 +0.38(+3.71%)
Mar 17, 2011 10.37 10.77 10.18 10.26 39,007 +0.01(+0.08%)
Mar 16, 2011 10.37 10.58 10.25 10.25 133,604 -0.09(-0.84%)
Mar 15, 2011 10.16 10.38 10.11 10.34 71,522 -0.12(-1.16%)
Mar 14, 2011 10.65 10.65 10.30 10.46 54,291 -0.24(-2.26%)
Mar 11, 2011 10.72 10.72 10.67 10.70 38,740 -0.02(-0.16%)
Mar 10, 2011 10.72 10.72 10.48 10.72 66,010 -0.08(-0.72%)
Mar 09, 2011 10.76 10.80 10.71 10.80 12,480 -0.01(-0.08%)
Mar 08, 2011 10.74 10.80 10.74 10.80 35,064 +0.00(+0.00%)
Mar 07, 2011 10.80 10.80 10.67 10.80 41,024 +0.00(+0.00%)
Mar 04, 2011 10.80 10.83 10.64 10.80 116,871 -0.03(-0.24%)
Mar 03, 2011 10.80 10.97 10.79 10.83 65,084 -0.05(-0.48%)
Mar 02, 2011 10.68 10.96 10.68 10.88 73,368 +0.16(+1.45%)
Mar 01, 2011 10.55 10.84 10.51 10.73 67,335 +0.17(+1.64%)
Feb 28, 2011 10.62 10.62 10.43 10.55 41,998 -0.04(-0.41%)
Feb 25, 2011 10.75 10.79 10.51 10.60 35,774 -0.12(-1.13%)
Feb 24, 2011 10.68 10.82 10.53 10.72 16,776 +0.14(+1.31%)
Feb 23, 2011 10.65 10.69 10.41 10.58 106,297 -0.13(-1.21%)
Feb 22, 2011 10.71 10.71 10.54 10.71 10,134 -0.08(-0.72%)
Feb 18, 2011 10.75 10.86 10.65 10.79 21,993 -0.02(-0.16%)
Feb 17, 2011 10.78 10.92 10.77 10.80 61,210 -0.01(-0.08%)
Feb 16, 2011 10.61 10.81 10.58 10.81 111,063 +0.16(+1.54%)
Feb 15, 2011 10.47 10.65 10.42 10.65 28,402 +0.13(+1.23%)
Feb 14, 2011 10.69 10.69 10.44 10.52 21,024 -0.23(-2.17%)
Feb 11, 2011 10.45 10.80 10.38 10.75 102,954 +0.36(+3.49%)
Feb 10, 2011 10.29 10.50 10.29 10.39 47,696 +0.02(+0.17%)
Feb 09, 2011 10.47 10.55 10.29 10.37 117,956 -0.14(-1.32%)
Feb 08, 2011 10.57 10.72 10.49 10.51 88,859 -0.01(-0.08%)
Feb 07, 2011 10.80 10.80 10.37 10.52 132,055 -0.16(-1.46%)
Feb 04, 2011 10.76 10.94 10.38 10.67 66,782 -0.09(-0.80%)
Feb 03, 2011 10.77 10.93 10.61 10.76 104,233 +0.09(+0.81%)
Feb 02, 2011 10.46 11.01 10.34 10.67 263,798 +0.29(+2.83%)
Feb 01, 2011 10.37 10.41 10.25 10.38 101,876 +0.01(+0.08%)
Jan 31, 2011 9.706 10.68 9.620 10.37 133,848 +0.73(+7.62%)
Jan 28, 2011 9.706 9.706 9.533 9.637 104,956 -0.03(-0.27%)
Jan 27, 2011 9.698 9.775 9.585 9.663 123,128 -0.08(-0.80%)
Jan 26, 2011 9.723 9.749 9.481 9.741 121,982 +0.08(+0.81%)
Jan 25, 2011 9.611 9.888 9.602 9.663 451,044 -0.02(-0.18%)
Jan 24, 2011 9.516 9.810 9.430 9.680 448,719 +0.35(+3.80%)
Jan 21, 2011 9.214 9.620 9.214 9.326 377,508 +0.16(+1.79%)
Jan 20, 2011 9.101 9.196 9.042 9.162 268,074 +0.03(+0.28%)
Jan 19, 2011 9.136 9.352 9.006 9.136 350,518 -0.06(-0.66%)
Jan 18, 2011 9.136 9.300 9.118 9.196 317,867 +0.00(+0.00%)
Jan 14, 2011 9.067 9.231 8.941 9.196 176,843 +0.05(+0.57%)
Jan 13, 2011 8.816 9.153 8.816 9.144 345,913 +0.32(+3.62%)
Jan 12, 2011 8.825 8.937 8.816 8.825 303,976 -0.08(-0.87%)
Jan 11, 2011 8.799 8.954 8.799 8.902 104,298 +0.02(+0.19%)
Jan 10, 2011 8.695 8.920 8.695 8.885 86,394 +0.14(+1.58%)
Jan 07, 2011 8.799 8.920 8.686 8.747 64,918 -0.08(-0.88%)
Jan 06, 2011 9.049 9.049 8.807 8.825 103,637 -0.11(-1.26%)
Jan 05, 2011 8.686 9.006 8.643 8.937 137,739 +0.29(+3.40%)
Jan 04, 2011 8.643 8.721 8.643 8.643 212,069 +0.00(+0.00%)
Jan 03, 2011 8.686 8.712 8.626 8.643 91,883 -0.08(-0.89%)
Dec 31, 2010 8.686 8.730 8.660 8.721 36,768 -0.01(-0.10%)
Dec 30, 2010 8.513 8.730 8.488 8.730 72,775 +0.09(+1.00%)
Dec 29, 2010 8.557 8.695 8.518 8.643 200,153 +0.04(+0.50%)
Dec 28, 2010 8.470 8.600 8.462 8.600 374,431 +0.16(+1.95%)
Dec 27, 2010 8.505 8.539 8.410 8.436 169,403 -0.11(-1.31%)
Dec 23, 2010 8.591 8.591 8.513 8.548 193,296 +0.00(+0.00%)
Dec 22, 2010 8.513 8.591 8.427 8.548 119,592 -0.01(-0.10%)
Dec 21, 2010 8.617 8.617 8.513 8.557 209,812 -0.01(-0.10%)
Dec 20, 2010 8.626 8.626 8.470 8.565 422,109 +0.02(+0.20%)
Dec 17, 2010 8.574 8.626 8.539 8.548 269,304 +0.07(+0.82%)
Dec 16, 2010 8.557 8.643 8.427 8.479 516,074 -0.08(-0.91%)
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.