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

Walker & Dunlop (NY: WD )

93.95 +1.63 (+1.77%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 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 (%)
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 +17.31(+28.29%)
May 08, 2023 64.43 65.08 60.67 61.18 330,882 -3.17(-4.92%)
May 05, 2023 64.31 65.59 63.78 64.34 251,519 +1.27(+2.01%)
May 04, 2023 62.17 65.16 60.34 63.08 276,832 +0.64(+1.02%)
May 03, 2023 62.91 64.13 61.97 62.44 292,452 +0.31(+0.50%)
May 02, 2023 62.88 63.31 60.41 62.13 356,542 -2.94(-4.53%)
May 01, 2023 65.00 65.31 63.98 65.07 172,802 -0.13(-0.19%)
Apr 28, 2023 63.39 65.31 63.39 65.20 179,841 +1.68(+2.64%)
Apr 27, 2023 61.87 63.63 61.87 63.52 155,540 +1.99(+3.23%)
Apr 26, 2023 61.64 62.65 60.89 61.54 266,594 -0.58(-0.94%)
Apr 25, 2023 64.72 64.91 61.95 62.12 195,842 -3.64(-5.54%)
Apr 24, 2023 65.54 66.09 64.97 65.76 235,471 -0.16(-0.25%)
Apr 21, 2023 67.40 67.55 65.61 65.92 177,230 -1.58(-2.34%)
Apr 20, 2023 67.15 67.56 66.56 67.50 148,344 -0.17(-0.26%)
Apr 19, 2023 66.11 67.95 65.47 67.68 260,247 +1.36(+2.04%)
Apr 18, 2023 70.03 70.03 65.39 66.32 256,233 -3.64(-5.21%)
Apr 17, 2023 69.04 70.02 68.75 69.96 201,279 +0.80(+1.16%)
Apr 14, 2023 70.51 71.03 68.32 69.16 170,084 -1.16(-1.65%)
Apr 13, 2023 69.31 70.92 68.78 70.32 108,645 +1.35(+1.95%)
Apr 12, 2023 71.41 71.41 68.95 68.97 122,478 -1.39(-1.97%)
Apr 11, 2023 70.22 71.30 69.40 70.36 168,700 +0.54(+0.78%)
Apr 10, 2023 69.07 69.86 68.80 69.82 315,168 +0.39(+0.56%)
Apr 06, 2023 69.19 69.92 68.67 69.43 169,020 +0.32(+0.46%)
Apr 05, 2023 68.55 69.65 68.48 69.11 168,178 -0.26(-0.38%)
Apr 04, 2023 72.64 72.64 68.12 69.37 355,866 -2.98(-4.12%)
Apr 03, 2023 73.34 73.78 71.69 72.35 217,286 -1.42(-1.93%)
Mar 31, 2023 72.80 73.87 72.09 73.78 266,765 +1.64(+2.27%)
Mar 30, 2023 72.64 73.34 71.23 72.14 182,975 +0.43(+0.59%)
Mar 29, 2023 72.16 72.16 70.82 71.72 208,452 +0.58(+0.82%)
Mar 28, 2023 72.07 72.91 70.52 71.13 110,111 -1.46(-2.01%)
Mar 27, 2023 71.59 72.78 70.51 72.60 243,540 +2.34(+3.34%)
Mar 24, 2023 68.78 70.43 68.78 70.25 295,853 -0.02(-0.03%)
Mar 23, 2023 72.64 73.50 69.95 70.27 170,961 -1.88(-2.60%)
Mar 22, 2023 75.50 75.59 72.06 72.15 170,146 -3.24(-4.30%)
Mar 21, 2023 76.29 76.94 75.07 75.40 188,398 +1.31(+1.76%)
Mar 20, 2023 74.74 76.37 73.83 74.09 218,243 +0.55(+0.75%)
Mar 17, 2023 74.58 75.22 72.64 73.54 765,731 -2.47(-3.25%)
Mar 16, 2023 73.92 76.55 72.64 76.01 253,726 +0.52(+0.69%)
Mar 15, 2023 74.32 76.11 73.58 75.48 273,436 -1.72(-2.23%)
Mar 14, 2023 78.78 79.91 75.97 77.21 256,619 +2.15(+2.86%)
Mar 13, 2023 73.76 77.16 72.03 75.06 245,424 -1.09(-1.44%)
Mar 10, 2023 78.89 79.58 75.68 76.15 294,611 -3.63(-4.55%)
Mar 09, 2023 83.89 83.89 79.49 79.78 200,017 -3.83(-4.58%)
Mar 08, 2023 83.12 83.68 82.13 83.61 118,109 +0.91(+1.10%)
Mar 07, 2023 82.96 84.27 81.73 82.70 133,507 -0.24(-0.29%)
Mar 06, 2023 84.87 85.68 81.97 82.94 171,417 -2.02(-2.38%)
Mar 03, 2023 83.65 85.41 83.60 84.96 99,444 +1.33(+1.59%)
Mar 02, 2023 83.39 83.64 82.31 83.63 106,162 -0.77(-0.91%)
Mar 01, 2023 84.06 84.68 83.27 84.40 116,865 +0.53(+0.63%)
Feb 28, 2023 84.43 85.40 83.82 83.87 127,041 -0.69(-0.82%)
Feb 27, 2023 86.14 86.23 83.96 84.57 107,414 -0.31(-0.36%)
Feb 24, 2023 84.18 85.36 83.88 84.87 134,637 -0.72(-0.84%)
Feb 23, 2023 85.44 86.54 84.25 85.59 117,654 +0.46(+0.54%)
Feb 22, 2023 83.25 86.72 82.88 85.13 235,285 +1.75(+2.10%)
Feb 21, 2023 87.50 88.13 81.63 83.38 312,208 -5.58(-6.27%)
Feb 17, 2023 91.40 91.40 88.04 88.96 287,501 -2.17(-2.38%)
Feb 16, 2023 91.42 92.60 90.91 91.13 180,492 -2.03(-2.18%)
Feb 15, 2023 91.05 93.79 91.05 93.16 96,232 +1.12(+1.22%)
Feb 14, 2023 91.34 92.67 90.86 92.04 146,912 +0.25(+0.27%)
Feb 13, 2023 90.29 92.00 89.69 91.79 107,177 +1.51(+1.67%)
Feb 10, 2023 88.85 90.53 88.49 90.28 115,758 +1.29(+1.45%)
Feb 09, 2023 90.72 90.72 88.37 88.99 129,545 -0.59(-0.65%)
Feb 08, 2023 90.95 92.15 89.03 89.58 96,116 -2.57(-2.79%)
Feb 07, 2023 90.17 92.37 89.58 92.14 104,378 +1.09(+1.19%)
Feb 06, 2023 93.31 93.36 90.52 91.06 100,012 -3.22(-3.42%)
Feb 03, 2023 95.72 96.45 93.75 94.28 191,274 -2.77(-2.85%)
Feb 02, 2023 92.74 97.13 92.39 97.05 191,143 +5.57(+6.09%)
Feb 01, 2023 90.09 93.07 89.30 91.48 163,092 -0.23(-0.25%)
Jan 31, 2023 88.33 92.03 88.33 91.71 145,125 +3.48(+3.95%)
Jan 30, 2023 89.81 91.34 88.06 88.23 133,194 -2.65(-2.92%)
Jan 27, 2023 89.47 91.39 89.40 90.88 111,573 +0.56(+0.62%)
Jan 26, 2023 89.20 90.34 88.06 90.33 92,779 +1.67(+1.89%)
Jan 25, 2023 87.59 88.70 86.73 88.65 106,957 +0.13(+0.15%)
Jan 24, 2023 90.28 90.70 88.51 88.52 71,545 -1.84(-2.03%)
Jan 23, 2023 89.30 91.45 89.17 90.35 104,251 +1.06(+1.18%)
Jan 20, 2023 89.56 89.56 87.62 89.30 160,281 +0.50(+0.56%)
Jan 19, 2023 89.09 89.21 87.29 88.80 125,568 -1.36(-1.50%)
Jan 18, 2023 89.55 93.59 89.31 90.15 199,720 +0.77(+0.86%)
Jan 17, 2023 89.85 90.07 87.99 89.38 124,150 -0.22(-0.25%)
Jan 13, 2023 86.95 89.88 86.61 89.60 98,396 +2.04(+2.33%)
Jan 12, 2023 86.27 87.81 85.39 87.57 142,233 +1.98(+2.31%)
Jan 11, 2023 83.31 85.84 82.47 85.59 184,465 +2.89(+3.50%)
Jan 10, 2023 80.51 82.69 80.09 82.69 135,483 +1.93(+2.39%)
Jan 09, 2023 80.88 81.81 80.22 80.76 133,856 +0.50(+0.62%)
Jan 06, 2023 77.67 80.31 75.94 80.26 163,007 +3.42(+4.45%)
Jan 05, 2023 77.05 77.56 75.40 76.84 107,953 -0.58(-0.75%)
Jan 04, 2023 77.87 78.56 77.00 77.41 177,841 +0.66(+0.86%)
Jan 03, 2023 76.17 77.63 75.31 76.75 160,258 +1.29(+1.71%)
Dec 30, 2022 74.95 75.95 74.69 75.46 93,667 -0.56(-0.73%)
Dec 29, 2022 73.14 76.46 73.10 76.02 123,732 +3.43(+4.73%)
Dec 28, 2022 76.39 76.51 72.55 72.59 109,508 -3.79(-4.96%)
Dec 27, 2022 76.29 76.37 75.28 76.37 125,264 +0.36(+0.47%)
Dec 23, 2022 74.83 76.17 74.15 76.02 152,937 +1.20(+1.61%)
Dec 22, 2022 74.80 75.57 72.77 74.82 168,106 -0.89(-1.18%)
Dec 21, 2022 74.49 76.10 74.35 75.71 108,942 +1.83(+2.47%)
Dec 20, 2022 73.28 74.12 72.79 73.88 92,803 +0.43(+0.59%)
Dec 19, 2022 74.65 75.05 73.03 73.45 161,163 -1.78(-2.36%)
Dec 16, 2022 75.71 77.40 74.74 75.23 1,590,059 -1.62(-2.10%)
Dec 15, 2022 76.92 77.67 76.00 76.85 201,742 -1.24(-1.59%)
Dec 14, 2022 81.05 81.05 77.97 78.09 159,133 -3.04(-3.75%)
Dec 13, 2022 81.86 83.88 80.59 81.12 225,598 +2.07(+2.61%)
Dec 12, 2022 77.96 79.54 77.02 79.06 153,579 +1.38(+1.77%)
Dec 09, 2022 79.79 80.56 77.35 77.68 204,815 -2.37(-2.96%)
Dec 08, 2022 81.44 82.59 79.57 80.05 111,247 -1.19(-1.47%)
Dec 07, 2022 80.80 82.34 80.80 81.24 110,473 +0.09(+0.11%)
Dec 06, 2022 82.07 82.07 80.46 81.15 123,478 -0.95(-1.16%)
Dec 05, 2022 84.58 84.58 81.69 82.10 146,992 -3.67(-4.28%)
Dec 02, 2022 85.67 87.18 84.00 85.78 217,674 -1.62(-1.86%)
Dec 01, 2022 86.49 88.77 85.96 87.40 249,693 +1.53(+1.78%)
Nov 30, 2022 83.00 86.14 81.02 85.87 224,102 +3.16(+3.82%)
Nov 29, 2022 81.14 82.87 81.07 82.71 97,988 +1.61(+1.98%)
Nov 28, 2022 81.42 81.74 80.32 81.10 99,960 -0.98(-1.19%)
Nov 25, 2022 80.97 82.48 80.78 82.09 60,693 +1.30(+1.61%)
Nov 23, 2022 78.85 80.87 78.60 80.79 95,409 +1.84(+2.33%)
Nov 22, 2022 78.97 79.03 77.73 78.95 89,516 +0.93(+1.19%)
Nov 21, 2022 76.93 78.40 76.93 78.02 112,639 +0.53(+0.68%)
Nov 18, 2022 79.23 80.85 77.19 77.50 103,914 +0.15(+0.20%)
Nov 17, 2022 78.12 78.12 76.41 77.35 108,563 -2.14(-2.69%)
Nov 16, 2022 80.54 80.62 78.18 79.49 146,644 -1.43(-1.77%)
Nov 15, 2022 81.39 82.00 80.12 80.92 133,319 +1.31(+1.64%)
Nov 14, 2022 80.20 80.79 78.86 79.61 165,879 -1.53(-1.88%)
Nov 11, 2022 79.74 82.95 78.83 81.14 252,347 +1.43(+1.80%)
Nov 10, 2022 77.29 83.50 77.12 79.70 362,642 +6.38(+8.70%)
Nov 09, 2022 76.32 77.82 71.91 73.33 367,716 -7.29(-9.05%)
Nov 08, 2022 81.34 82.38 79.28 80.62 153,096 -0.25(-0.31%)
Nov 07, 2022 81.05 81.77 79.55 80.87 126,869 +0.78(+0.98%)
Nov 04, 2022 79.31 80.53 78.06 80.09 171,535 +1.88(+2.40%)
Nov 03, 2022 80.03 80.03 77.31 78.21 176,588 -2.81(-3.46%)
Nov 02, 2022 86.00 80.97 81.01 125,353 -4.94(-5.74%)
Nov 01, 2022 86.94 87.05 85.18 85.95 111,798 +0.08(+0.09%)
Oct 31, 2022 84.44 86.15 84.00 85.87 230,899 +1.04(+1.23%)
Oct 28, 2022 82.84 85.26 82.69 84.83 142,967 +2.45(+2.98%)
Oct 27, 2022 83.51 83.92 82.09 82.38 149,839 -0.20(-0.24%)
Oct 26, 2022 83.21 84.38 81.79 82.58 164,802 -0.84(-1.01%)
Oct 25, 2022 79.87 84.74 79.49 83.42 189,741 +3.45(+4.31%)
Oct 24, 2022 80.33 80.68 78.75 79.97 251,798 +0.23(+0.29%)
Oct 21, 2022 81.12 81.12 78.08 79.74 214,960 -0.57(-0.71%)
Oct 20, 2022 81.72 82.92 79.42 80.32 127,577 -1.85(-2.25%)
Oct 19, 2022 83.25 84.65 81.05 82.17 167,323 -2.19(-2.59%)
Oct 18, 2022 86.70 86.70 83.14 84.35 123,346 -0.13(-0.16%)
Oct 17, 2022 83.42 85.80 83.42 84.49 157,764 +3.22(+3.96%)
Oct 14, 2022 84.20 84.27 80.71 81.27 180,711 -1.77(-2.13%)
Oct 13, 2022 79.19 83.75 77.99 83.04 203,407 +2.16(+2.67%)
Oct 12, 2022 82.16 82.16 79.52 80.88 138,356 -1.21(-1.48%)
Oct 11, 2022 80.67 83.13 79.90 82.09 159,028 +1.00(+1.24%)
Oct 10, 2022 82.22 82.38 80.79 81.09 106,231 -0.76(-0.93%)
Oct 07, 2022 82.50 83.58 80.97 81.85 145,222 -1.75(-2.09%)
Oct 06, 2022 84.64 85.56 83.11 83.60 173,480 -1.91(-2.23%)
Oct 05, 2022 85.64 85.96 84.27 85.51 111,831 -1.90(-2.17%)
Oct 04, 2022 85.19 87.54 85.19 87.41 149,350 +3.83(+4.58%)
Oct 03, 2022 81.24 84.01 79.48 83.58 174,179 +3.66(+4.57%)
Sep 30, 2022 80.00 81.68 79.37 79.92 152,354 +0.13(+0.17%)
Sep 29, 2022 81.05 81.22 78.68 79.79 129,363 -2.40(-2.92%)
Sep 28, 2022 81.94 83.01 80.43 82.19 198,167 +0.95(+1.16%)
Sep 27, 2022 83.85 84.18 80.98 81.24 186,083 -1.55(-1.87%)
Sep 26, 2022 84.95 86.35 82.62 82.79 94,852 -2.39(-2.80%)
Sep 23, 2022 85.73 85.73 83.56 85.17 124,238 -1.95(-2.24%)
Sep 22, 2022 88.85 88.85 86.18 87.12 96,572 -1.68(-1.89%)
Sep 21, 2022 91.49 91.49 88.78 88.80 77,925 -1.52(-1.68%)
Sep 20, 2022 90.69 91.15 89.16 90.32 97,248 -1.35(-1.47%)
Sep 19, 2022 90.58 94.36 90.58 91.67 118,726 +0.66(+0.72%)
Sep 16, 2022 90.68 91.19 89.26 91.01 379,503 -0.66(-0.72%)
Sep 15, 2022 92.46 94.60 91.49 91.67 98,819 -1.30(-1.40%)
Sep 14, 2022 92.14 93.77 91.53 92.96 148,657 +0.37(+0.40%)
Sep 13, 2022 95.45 96.41 91.86 92.59 109,465 -5.80(-5.90%)
Sep 12, 2022 97.49 98.58 96.52 98.39 96,785 +1.56(+1.61%)
Sep 09, 2022 95.32 96.91 95.09 96.84 86,400 +2.54(+2.69%)
Sep 08, 2022 93.21 94.82 92.69 94.30 99,458 +0.31(+0.32%)
Sep 07, 2022 91.90 94.08 91.30 93.99 171,051 +1.69(+1.83%)
Sep 06, 2022 93.65 93.93 91.82 92.31 108,604 -1.45(-1.55%)
Sep 02, 2022 95.13 96.89 93.08 93.76 85,523 -0.02(-0.02%)
Sep 01, 2022 95.25 95.25 92.41 93.78 94,495 -2.12(-2.21%)
Aug 31, 2022 98.23 98.23 95.29 95.89 115,737 -1.95(-1.99%)
Aug 30, 2022 99.71 99.71 97.19 97.84 85,991 -1.18(-1.20%)
Aug 29, 2022 99.49 100.14 98.66 99.03 90,663 -1.92(-1.90%)
Aug 26, 2022 104.20 104.20 99.85 100.94 83,008 -3.73(-3.57%)
Aug 25, 2022 102.33 104.77 102.33 104.68 56,695 +2.25(+2.20%)
Aug 24, 2022 101.72 103.87 101.47 102.42 52,180 +0.14(+0.14%)
Aug 23, 2022 101.40 103.50 101.32 102.28 70,867 +0.49(+0.48%)
Aug 22, 2022 103.00 103.32 101.35 101.79 66,938 -2.82(-2.69%)
Aug 19, 2022 105.83 105.83 104.04 104.61 85,247 -2.30(-2.15%)
Aug 18, 2022 107.51 107.86 106.39 106.91 71,583 -0.09(-0.09%)
Aug 17, 2022 106.76 108.15 105.99 107.00 58,317 -1.38(-1.28%)
Aug 16, 2022 107.98 109.20 107.39 108.39 73,878 +0.15(+0.14%)
Aug 15, 2022 108.31 109.38 107.44 108.24 83,240 -0.37(-0.34%)
Aug 12, 2022 106.90 108.70 106.90 108.61 82,009 +2.36(+2.22%)
Aug 11, 2022 105.59 106.72 104.90 106.25 96,668 +1.54(+1.47%)
Aug 10, 2022 104.48 106.35 103.67 104.71 121,051 +1.48(+1.43%)
Aug 09, 2022 103.61 103.61 100.74 103.23 146,113 -0.98(-0.94%)
Aug 08, 2022 102.33 105.33 102.33 104.21 198,750 +2.89(+2.85%)
Aug 05, 2022 103.91 104.08 100.89 101.33 176,792 -3.42(-3.26%)
Aug 04, 2022 106.79 106.79 103.08 104.74 137,497 -3.25(-3.01%)
Aug 03, 2022 106.95 109.10 106.77 107.99 99,835 +1.58(+1.49%)
Aug 02, 2022 106.75 107.89 105.67 106.41 88,065 -1.08(-1.01%)
Aug 01, 2022 106.90 108.89 106.14 107.49 113,910 +0.53(+0.50%)
Jul 29, 2022 105.68 108.19 105.68 106.95 118,884 +1.57(+1.49%)
Jul 28, 2022 103.87 105.67 102.64 105.39 95,711 +2.31(+2.24%)
Jul 27, 2022 101.00 103.57 100.43 103.08 122,001 +2.00(+1.98%)
Jul 26, 2022 101.16 101.48 100.20 101.08 82,659 -0.28(-0.28%)
Jul 25, 2022 99.84 101.44 99.37 101.36 97,217 +1.49(+1.49%)
Jul 22, 2022 99.71 100.81 98.17 99.87 179,572 -0.29(-0.29%)
Jul 21, 2022 99.40 100.28 98.15 100.17 125,992 +1.94(+1.97%)
Jul 20, 2022 97.52 98.91 96.69 98.23 198,660 +0.95(+0.98%)
Jul 19, 2022 94.53 97.73 94.17 97.28 181,025 +3.81(+4.07%)
Jul 18, 2022 95.06 95.52 92.68 93.47 91,868 -0.22(-0.23%)
Jul 15, 2022 92.81 94.93 90.90 93.69 106,334 +2.25(+2.46%)
Jul 14, 2022 91.07 92.13 89.47 91.44 98,201 -1.31(-1.41%)
Jul 13, 2022 92.97 93.39 91.52 92.75 79,392 -0.86(-0.92%)
Jul 12, 2022 93.00 94.90 93.00 93.61 80,278 +0.31(+0.34%)
Jul 11, 2022 93.44 94.33 92.62 93.30 65,068 -1.13(-1.20%)
Jul 08, 2022 95.30 95.34 93.46 94.43 62,853 -0.55(-0.58%)
Jul 07, 2022 94.43 95.54 94.01 94.98 79,029 +1.06(+1.13%)
Jul 06, 2022 94.72 95.49 92.26 93.92 132,946 -1.65(-1.73%)
Jul 05, 2022 91.20 95.85 90.78 95.57 237,939 +2.39(+2.57%)
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.