Skip to main content

Walker & Dunlop (NY: WD )

100.50 -0.30 (-0.30%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 88.98 90.26 88.70 89.01 143,349 +0.22(+0.25%)
Jul 28, 2023 89.52 90.37 88.56 88.79 102,793 +0.45(+0.51%)
Jul 27, 2023 92.65 92.65 87.60 88.34 199,906 -3.26(-3.56%)
Jul 26, 2023 89.05 92.70 89.05 91.59 138,393 +2.16(+2.42%)
Jul 25, 2023 89.06 90.48 88.08 89.43 273,088 -0.12(-0.13%)
Jul 24, 2023 89.38 90.61 89.25 89.55 174,423 +0.24(+0.27%)
Jul 21, 2023 91.16 91.16 89.08 89.30 132,860 -1.07(-1.18%)
Jul 20, 2023 90.96 90.96 89.05 90.37 88,467 -0.49(-0.54%)
Jul 19, 2023 90.94 91.36 89.20 90.86 162,732 +0.70(+0.78%)
Jul 18, 2023 88.79 90.92 88.54 90.16 141,121 +1.66(+1.88%)
Jul 17, 2023 86.80 88.67 86.80 88.49 138,674 +2.06(+2.39%)
Jul 14, 2023 88.05 88.05 85.62 86.43 228,617 -1.43(-1.63%)
Jul 13, 2023 85.08 87.92 84.49 87.86 259,452 +3.37(+3.98%)
Jul 12, 2023 84.14 85.62 84.13 84.49 220,331 +1.23(+1.48%)
Jul 11, 2023 80.95 83.68 80.71 83.26 186,135 +2.23(+2.75%)
Jul 10, 2023 77.98 81.18 77.98 81.03 133,396 +2.71(+3.46%)
Jul 07, 2023 77.10 79.14 77.10 78.32 120,735 +1.48(+1.92%)
Jul 06, 2023 74.95 76.99 73.92 76.84 210,133 +0.23(+0.29%)
Jul 05, 2023 77.96 77.96 75.21 76.62 240,190 -2.07(-2.64%)
Jul 03, 2023 77.08 79.06 77.08 78.69 93,682 +1.31(+1.69%)
Jun 30, 2023 80.06 80.23 77.19 77.38 244,456 -1.58(-2.01%)
Jun 29, 2023 77.96 79.12 76.83 78.96 223,010 +1.48(+1.91%)
Jun 28, 2023 76.16 77.94 75.24 77.49 264,524 +1.19(+1.56%)
Jun 27, 2023 75.22 76.85 74.80 76.29 298,622 +1.36(+1.81%)
Jun 26, 2023 72.82 75.84 72.62 74.93 194,997 +2.34(+3.22%)
Jun 23, 2023 74.88 76.00 72.37 72.59 1,293,691 -3.56(-4.68%)
Jun 22, 2023 77.13 77.37 75.55 76.16 192,616 -1.01(-1.31%)
Jun 21, 2023 76.70 77.30 76.03 77.16 145,819 +0.07(+0.09%)
Jun 20, 2023 77.48 78.01 76.71 77.09 154,822 -0.73(-0.94%)
Jun 16, 2023 79.27 79.34 76.56 77.83 402,145 -0.66(-0.84%)
Jun 15, 2023 76.31 78.65 75.80 78.48 177,138 +1.71(+2.23%)
Jun 14, 2023 78.90 79.63 76.50 76.77 174,662 -1.68(-2.14%)
Jun 13, 2023 77.56 79.61 77.02 78.45 180,441 +1.06(+1.37%)
Jun 12, 2023 77.38 78.57 76.33 77.40 211,379 -0.01(-0.01%)
Jun 09, 2023 76.94 77.58 76.23 77.41 206,619 +0.48(+0.62%)
Jun 08, 2023 76.18 77.31 74.53 76.93 182,247 +0.20(+0.25%)
Jun 07, 2023 75.43 77.36 75.36 76.73 249,597 +1.69(+2.26%)
Jun 06, 2023 70.63 75.52 70.35 75.04 212,843 +4.13(+5.82%)
Jun 05, 2023 71.65 71.85 68.88 70.91 188,388 -1.76(-2.42%)
Jun 02, 2023 72.35 73.28 71.99 72.67 422,438 +2.00(+2.82%)
Jun 01, 2023 71.66 71.94 70.36 70.68 260,424 -0.93(-1.30%)
May 31, 2023 72.27 72.91 70.77 71.61 178,316 -1.06(-1.45%)
May 30, 2023 72.20 73.07 71.81 72.66 107,509 +1.03(+1.43%)
May 26, 2023 70.08 71.65 70.03 71.64 143,214 +1.45(+2.06%)
May 25, 2023 70.03 70.64 69.13 70.19 141,303 -0.60(-0.84%)
May 24, 2023 71.66 72.16 70.75 70.78 248,412 -1.64(-2.27%)
May 23, 2023 72.68 74.32 72.23 72.43 310,816 -0.71(-0.98%)
May 22, 2023 71.36 73.28 70.56 73.14 190,388 +2.16(+3.05%)
May 19, 2023 72.28 72.28 69.90 70.98 183,849 -0.51(-0.71%)
May 18, 2023 70.03 72.39 69.51 71.49 233,916 +1.04(+1.47%)
May 17, 2023 67.29 70.98 66.50 70.45 297,824 +3.72(+5.57%)
May 16, 2023 67.23 67.83 66.36 66.73 225,008 -1.23(-1.81%)
May 15, 2023 64.88 68.42 64.55 67.97 348,734 +3.41(+5.29%)
May 12, 2023 63.12 64.72 62.12 64.55 326,946 +1.90(+3.03%)
May 11, 2023 61.36 62.93 61.18 62.65 264,502 +0.70(+1.13%)
May 10, 2023 62.30 62.50 61.03 61.95 390,087 +1.05(+1.72%)
May 09, 2023 60.32 61.67 59.19 60.91 424,630 -0.32(-0.52%)
May 08, 2023 64.48 65.13 60.72 61.23 330,608 -3.17(-4.92%)
May 05, 2023 64.36 65.65 63.83 64.40 251,310 +1.27(+2.01%)
May 04, 2023 62.23 65.21 60.39 63.13 276,602 +0.64(+1.02%)
May 03, 2023 62.96 64.18 62.02 62.49 292,209 +0.31(+0.50%)
May 02, 2023 62.93 63.36 60.46 62.18 356,246 -2.95(-4.53%)
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.