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 (%)
Sep 29, 2023 74.09 74.84 72.87 73.16 142,997 -0.39(-0.54%)
Sep 28, 2023 73.39 75.01 72.72 73.56 218,974 +0.37(+0.51%)
Sep 27, 2023 73.62 74.98 72.43 73.18 175,333 -0.43(-0.59%)
Sep 26, 2023 73.74 74.16 73.03 73.62 125,741 -0.72(-0.97%)
Sep 25, 2023 74.02 74.57 74.14 74.34 88,995 -0.16(-0.21%)
Sep 22, 2023 75.28 75.28 72.79 74.49 423,410 -0.80(-1.06%)
Sep 21, 2023 76.66 76.66 74.86 75.29 257,866 -2.30(-2.96%)
Sep 20, 2023 79.65 79.98 77.58 77.59 91,818 -1.71(-2.16%)
Sep 19, 2023 80.46 80.97 79.24 79.30 92,918 -0.98(-1.22%)
Sep 18, 2023 80.62 81.02 79.68 80.28 134,873 -0.89(-1.09%)
Sep 15, 2023 80.59 82.28 80.12 81.17 515,657 -0.15(-0.18%)
Sep 14, 2023 80.55 81.75 79.49 81.31 239,758 +1.75(+2.20%)
Sep 13, 2023 82.23 82.23 79.54 79.56 184,693 -2.60(-3.17%)
Sep 12, 2023 81.57 83.03 80.68 82.16 101,764 +0.35(+0.43%)
Sep 11, 2023 80.54 82.05 80.27 81.81 170,190 +1.83(+2.29%)
Sep 08, 2023 80.04 80.51 78.67 79.97 169,547 -0.04(-0.05%)
Sep 07, 2023 80.78 80.86 79.82 80.01 144,295 -1.05(-1.30%)
Sep 06, 2023 83.59 84.04 80.81 81.07 179,731 -2.54(-3.04%)
Sep 05, 2023 83.12 84.70 82.41 83.61 233,640 -0.03(-0.04%)
Sep 01, 2023 84.94 85.57 82.92 83.64 178,074 -0.46(-0.55%)
Aug 31, 2023 83.69 84.66 83.49 84.10 138,755 +0.15(+0.18%)
Aug 30, 2023 84.12 85.01 83.75 83.95 98,181 -0.70(-0.83%)
Aug 29, 2023 83.22 84.75 82.34 84.65 132,446 +1.29(+1.55%)
Aug 28, 2023 81.94 83.70 81.94 83.36 79,475 +2.02(+2.48%)
Aug 25, 2023 83.34 83.91 81.04 81.34 89,738 -1.51(-1.82%)
Aug 24, 2023 83.27 84.26 82.74 82.85 136,388 -0.72(-0.86%)
Aug 23, 2023 81.58 83.68 81.15 83.57 118,450 +1.98(+2.43%)
Aug 22, 2023 82.59 83.66 81.56 81.59 118,764 -0.40(-0.49%)
Aug 21, 2023 83.59 83.71 81.93 81.99 122,735 -1.97(-2.35%)
Aug 18, 2023 81.64 84.47 81.64 83.96 154,905 +1.34(+1.62%)
Aug 17, 2023 83.04 83.84 82.15 82.62 348,843 -0.31(-0.37%)
Aug 16, 2023 84.84 85.60 82.78 82.93 162,364 -2.22(-2.60%)
Aug 15, 2023 85.53 85.89 84.80 85.15 128,168 -1.45(-1.67%)
Aug 14, 2023 85.75 86.73 84.34 86.59 156,545 +0.00(+0.00%)
Aug 11, 2023 84.36 86.62 84.36 86.59 156,383 +1.61(+1.90%)
Aug 10, 2023 82.18 85.04 82.10 84.98 235,196 +3.41(+4.19%)
Aug 09, 2023 83.54 83.60 80.57 81.57 196,375 -2.51(-2.99%)
Aug 08, 2023 83.21 84.14 81.69 84.08 202,957 -1.60(-1.87%)
Aug 07, 2023 86.23 86.61 85.43 85.68 147,399 -0.22(-0.25%)
Aug 04, 2023 85.80 88.57 85.62 85.90 172,405 +0.60(+0.70%)
Aug 03, 2023 86.44 86.88 80.69 85.30 298,087 -2.48(-2.83%)
Aug 02, 2023 87.07 88.39 86.58 87.79 157,618 -0.78(-0.88%)
Aug 01, 2023 88.47 89.11 87.35 88.57 73,312 -0.44(-0.49%)
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%)
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.