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

Walker & Dunlop (NY: WD )

102.46 +0.16 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2011 10.35 10.95 10.30 10.91 128,418 +0.82(+8.09%)
Nov 29, 2011 9.995 10.10 9.711 10.10 31,994 +0.15(+1.56%)
Nov 28, 2011 9.909 10.07 9.909 9.944 24,196 +0.20(+2.03%)
Nov 25, 2011 9.789 9.849 9.626 9.746 17,282 -0.09(-0.96%)
Nov 23, 2011 10.18 10.26 9.754 9.840 33,088 -0.46(-4.50%)
Nov 22, 2011 10.36 10.59 10.24 10.30 20,872 -0.05(-0.50%)
Nov 21, 2011 10.60 10.71 10.30 10.36 27,820 -0.43(-3.98%)
Nov 18, 2011 10.72 10.82 10.48 10.79 24,533 +0.04(+0.40%)
Nov 17, 2011 10.92 11.17 10.61 10.74 36,476 -0.20(-1.81%)
Nov 16, 2011 10.82 11.35 10.82 10.94 70,667 +0.02(+0.16%)
Nov 15, 2011 10.61 10.92 10.50 10.92 15,271 +0.27(+2.58%)
Nov 14, 2011 10.97 10.97 10.50 10.65 17,383 -0.33(-2.97%)
Nov 11, 2011 10.48 11.00 10.43 10.97 24,105 +0.62(+5.97%)
Nov 10, 2011 10.83 10.83 10.12 10.36 17,208 -0.33(-3.06%)
Nov 09, 2011 10.91 11.00 10.54 10.68 27,282 -0.46(-4.16%)
Nov 08, 2011 10.95 11.18 10.87 11.15 13,635 +0.27(+2.45%)
Nov 07, 2011 10.96 10.97 10.56 10.88 13,356 -0.03(-0.32%)
Nov 04, 2011 11.24 11.24 10.89 10.91 15,252 -0.41(-3.64%)
Nov 03, 2011 11.02 11.34 11.02 11.33 24,851 +0.34(+3.13%)
Nov 02, 2011 10.70 11.12 10.70 10.98 26,390 +0.40(+3.82%)
Nov 01, 2011 10.55 10.79 10.48 10.58 31,720 -0.34(-3.07%)
Oct 31, 2011 10.91 11.18 10.85 10.91 41,455 -0.12(-1.09%)
Oct 28, 2011 11.77 11.85 10.97 11.04 62,508 -0.76(-6.48%)
Oct 27, 2011 11.50 11.85 11.40 11.80 69,233 +0.63(+5.62%)
Oct 26, 2011 11.37 11.62 11.10 11.17 55,335 -0.05(-0.46%)
Oct 25, 2011 11.22 11.72 11.16 11.22 41,645 -0.10(-0.91%)
Oct 24, 2011 10.96 11.48 10.94 11.33 68,972 +0.41(+3.78%)
Oct 21, 2011 10.40 11.51 10.35 10.91 174,576 +0.64(+6.19%)
Oct 20, 2011 10.41 10.41 10.02 10.28 10,427 -0.05(-0.50%)
Oct 19, 2011 10.61 10.61 10.32 10.33 11,839 -0.32(-2.99%)
Oct 18, 2011 10.55 10.73 10.48 10.65 32,952 +0.10(+0.98%)
Oct 17, 2011 10.78 10.83 10.49 10.55 27,418 -0.33(-3.00%)
Oct 14, 2011 10.94 10.94 10.67 10.87 39,135 +0.05(+0.48%)
Oct 13, 2011 10.69 10.95 10.69 10.82 56,222 +0.09(+0.88%)
Oct 12, 2011 10.55 10.74 10.48 10.73 61,488 +0.18(+1.71%)
Oct 11, 2011 10.41 10.62 10.33 10.55 22,328 +0.01(+0.08%)
Oct 10, 2011 9.961 10.61 9.729 10.54 35,528 +0.70(+7.07%)
Oct 07, 2011 9.995 9.995 9.488 9.840 30,940 -0.14(-1.38%)
Oct 06, 2011 9.359 10.11 9.359 9.978 40,990 +0.47(+4.97%)
Oct 05, 2011 9.514 9.849 9.333 9.505 53,582 -0.10(-1.07%)
Oct 04, 2011 9.084 9.686 8.663 9.608 86,857 +0.48(+5.27%)
Oct 03, 2011 9.969 10.03 9.110 9.127 76,076 -0.86(-8.61%)
Sep 30, 2011 9.273 10.06 9.273 9.986 59,741 +0.65(+7.00%)
Sep 29, 2011 9.660 9.660 9.273 9.333 85,464 -0.15(-1.63%)
Sep 28, 2011 9.823 9.823 9.462 9.488 28,672 -0.35(-3.58%)
Sep 27, 2011 9.531 9.866 9.376 9.840 81,153 +0.46(+4.85%)
Sep 26, 2011 9.239 9.385 8.981 9.385 34,368 +0.19(+2.06%)
Sep 23, 2011 9.342 9.342 8.972 9.196 55,657 -0.15(-1.56%)
Sep 22, 2011 9.385 9.557 9.325 9.342 30,119 -0.22(-2.34%)
Sep 21, 2011 9.686 9.703 9.497 9.565 34,411 -0.10(-1.07%)
Sep 20, 2011 9.772 9.926 9.626 9.669 51,494 -0.07(-0.71%)
Sep 19, 2011 9.797 9.866 9.591 9.737 61,349 -0.21(-2.07%)
Sep 16, 2011 10.10 10.10 9.866 9.944 49,902 -0.16(-1.62%)
Sep 15, 2011 10.09 10.17 9.926 10.11 31,213 +0.10(+1.03%)
Sep 14, 2011 9.806 10.08 9.608 10.00 25,424 +0.26(+2.65%)
Sep 13, 2011 9.669 9.866 9.651 9.746 54,899 +0.08(+0.80%)
Sep 12, 2011 9.669 9.952 9.626 9.669 24,917 -0.13(-1.32%)
Sep 09, 2011 9.488 9.858 9.445 9.797 64,088 +0.21(+2.24%)
Sep 08, 2011 9.720 9.866 9.488 9.583 25,823 -0.23(-2.36%)
Sep 07, 2011 9.660 9.883 9.660 9.815 28,970 +0.24(+2.51%)
Sep 06, 2011 9.497 9.626 9.462 9.574 58,768 -0.06(-0.62%)
Sep 02, 2011 9.797 9.832 9.591 9.634 182,173 -0.25(-2.52%)
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.