Skip to main content

Walker & Dunlop (NY: WD )

74.28 +2.04 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 73.95 74.90 73.58 74.28 413,296 +2.04(+2.82%)
Jun 01, 2023 73.24 73.53 71.92 72.24 254,788 -0.95(-1.30%)
May 31, 2023 73.87 74.52 72.34 73.19 174,457 -1.08(-1.45%)
May 30, 2023 73.80 74.69 73.40 74.27 105,183 +1.05(+1.43%)
May 26, 2023 71.63 73.23 71.58 73.22 140,115 +1.48(+2.06%)
May 25, 2023 71.58 72.20 70.66 71.74 138,245 -0.61(-0.84%)
May 24, 2023 73.25 73.76 72.31 72.35 243,036 -1.68(-2.27%)
May 23, 2023 74.29 75.96 73.83 74.03 304,090 -0.73(-0.98%)
May 22, 2023 72.94 74.90 72.12 74.76 186,268 +2.21(+3.05%)
May 19, 2023 73.88 73.88 71.45 72.55 179,871 -0.52(-0.71%)
May 18, 2023 71.58 73.99 71.05 73.07 228,854 +1.06(+1.47%)
May 17, 2023 68.78 72.55 67.97 72.01 291,379 +3.80(+5.57%)
May 16, 2023 68.72 69.33 67.83 68.21 220,138 -1.26(-1.81%)
May 15, 2023 66.32 69.93 65.98 69.47 341,187 +3.49(+5.29%)
May 12, 2023 64.51 66.15 63.49 65.98 319,870 +1.94(+3.03%)
May 11, 2023 62.72 64.33 62.53 64.04 258,778 +0.71(+1.13%)
May 10, 2023 63.68 63.88 62.38 63.33 381,645 +1.07(+1.72%)
May 09, 2023 61.65 63.04 60.50 62.26 415,440 -0.33(-0.52%)
May 08, 2023 65.91 66.58 62.07 62.58 323,453 -3.24(-4.92%)
May 05, 2023 65.78 67.10 65.24 65.82 245,872 +1.30(+2.01%)
May 04, 2023 63.60 66.65 61.73 64.52 270,616 +0.65(+1.02%)
May 03, 2023 64.36 65.60 63.39 63.87 285,885 +0.32(+0.50%)
May 02, 2023 64.33 64.76 61.80 63.55 348,536 -3.01(-4.53%)
May 01, 2023 66.50 66.81 65.45 66.57 168,921 -0.13(-0.19%)
Apr 28, 2023 64.85 66.81 64.85 66.69 175,802 +1.71(+2.64%)
Apr 27, 2023 63.30 65.09 63.30 64.98 152,047 +2.03(+3.23%)
Apr 26, 2023 63.06 64.09 62.29 62.95 260,607 -0.59(-0.94%)
Apr 25, 2023 66.21 66.40 63.37 63.54 191,445 -3.73(-5.54%)
Apr 24, 2023 67.04 67.61 66.47 67.27 230,184 -0.17(-0.25%)
Apr 21, 2023 68.95 69.10 67.12 67.44 173,250 -1.62(-2.34%)
Apr 20, 2023 68.70 69.12 68.09 69.05 145,013 -0.18(-0.26%)
Apr 19, 2023 67.63 69.51 66.97 69.23 254,404 +1.39(+2.04%)
Apr 18, 2023 71.64 71.64 66.89 67.84 250,480 -3.73(-5.21%)
Apr 17, 2023 70.63 71.63 70.33 71.57 196,759 +0.82(+1.16%)
Apr 14, 2023 72.13 72.66 69.88 70.75 166,265 -1.19(-1.65%)
Apr 13, 2023 70.91 72.55 70.36 71.94 106,205 +1.38(+1.95%)
Apr 12, 2023 73.06 73.06 70.54 70.56 119,728 -1.42(-1.97%)
Apr 11, 2023 71.84 72.94 70.99 71.98 164,912 +0.55(+0.78%)
Apr 10, 2023 70.66 71.46 70.38 71.42 308,091 +0.40(+0.56%)
Apr 06, 2023 70.78 71.53 70.25 71.02 165,225 +0.33(+0.46%)
Apr 05, 2023 70.12 71.25 70.05 70.70 164,402 -0.27(-0.38%)
Apr 04, 2023 74.30 74.30 69.68 70.96 347,875 -3.05(-4.12%)
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.