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

Walker & Dunlop (NY: WD )

93.21 +1.09 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 30, 2011 9.326 10.12 9.326 10.04 59,403 +0.66(+7.00%)
Sep 29, 2011 9.715 9.715 9.326 9.386 84,980 -0.16(-1.63%)
Sep 28, 2011 9.879 9.879 9.516 9.542 28,510 -0.35(-3.58%)
Sep 27, 2011 9.585 9.922 9.430 9.896 80,694 +0.46(+4.85%)
Sep 26, 2011 9.291 9.438 9.032 9.438 34,174 +0.19(+2.06%)
Sep 23, 2011 9.395 9.395 9.023 9.248 55,342 -0.15(-1.56%)
Sep 22, 2011 9.438 9.611 9.378 9.395 29,948 -0.22(-2.34%)
Sep 21, 2011 9.741 9.758 9.551 9.620 34,216 -0.10(-1.07%)
Sep 20, 2011 9.827 9.983 9.680 9.723 51,203 -0.07(-0.71%)
Sep 19, 2011 9.853 9.922 9.646 9.793 61,002 -0.21(-2.07%)
Sep 16, 2011 10.16 10.16 9.922 10.00 49,619 -0.16(-1.62%)
Sep 15, 2011 10.15 10.22 9.983 10.16 31,037 +0.10(+1.03%)
Sep 14, 2011 9.862 10.14 9.663 10.06 25,280 +0.26(+2.65%)
Sep 13, 2011 9.723 9.922 9.706 9.801 54,589 +0.08(+0.80%)
Sep 12, 2011 9.723 10.01 9.680 9.723 24,776 -0.13(-1.32%)
Sep 09, 2011 9.542 9.914 9.499 9.853 63,725 +0.22(+2.24%)
Sep 08, 2011 9.775 9.922 9.542 9.637 25,677 -0.23(-2.36%)
Sep 07, 2011 9.715 9.940 9.715 9.870 28,806 +0.24(+2.51%)
Sep 06, 2011 9.551 9.680 9.516 9.628 58,436 -0.06(-0.62%)
Sep 02, 2011 9.853 9.888 9.646 9.689 181,143 -0.25(-2.52%)
Sep 01, 2011 10.06 10.16 9.801 9.940 77,347 -0.09(-0.86%)
Aug 31, 2011 10.15 10.30 9.983 10.03 318,029 -0.09(-0.85%)
Aug 30, 2011 10.16 10.16 10.02 10.11 99,925 -0.09(-0.85%)
Aug 29, 2011 10.11 10.44 10.11 10.20 47,298 +0.16(+1.64%)
Aug 26, 2011 9.922 10.27 9.853 10.03 30,653 +0.11(+1.13%)
Aug 25, 2011 10.38 10.38 9.914 9.922 22,039 -0.36(-3.53%)
Aug 24, 2011 10.35 10.44 9.991 10.29 49,977 -0.03(-0.25%)
Aug 23, 2011 9.922 10.42 9.922 10.31 33,324 +0.39(+3.92%)
Aug 22, 2011 10.27 10.27 9.922 9.922 94,966 -0.17(-1.71%)
Aug 19, 2011 10.24 10.33 9.845 10.10 255,166 -0.20(-1.93%)
Aug 18, 2011 10.44 10.46 10.27 10.29 101,728 -0.36(-3.41%)
Aug 17, 2011 10.48 10.66 10.48 10.66 76,670 +0.23(+2.24%)
Aug 16, 2011 10.61 10.66 10.37 10.42 73,353 -0.24(-2.27%)
Aug 15, 2011 10.62 10.78 10.54 10.67 103,320 +0.16(+1.56%)
Aug 12, 2011 10.41 10.50 10.29 10.50 143,212 +0.16(+1.50%)
Aug 11, 2011 10.34 10.48 10.15 10.35 281,515 -0.03(-0.33%)
Aug 10, 2011 10.57 10.63 10.27 10.38 51,833 -0.36(-3.38%)
Aug 09, 2011 10.97 10.83 10.03 10.74 318,823 +0.10(+0.97%)
Aug 08, 2011 10.97 11.24 10.63 10.64 124,037 -0.53(-4.72%)
Aug 05, 2011 11.00 11.31 10.61 11.17 85,277 +0.27(+2.46%)
Aug 04, 2011 11.49 11.68 10.87 10.90 94,748 -0.65(-5.61%)
Aug 03, 2011 11.07 11.55 10.95 11.55 74,657 +0.52(+4.70%)
Aug 02, 2011 11.09 11.38 10.85 11.03 274,733 -0.14(-1.24%)
Aug 01, 2011 11.24 11.27 11.07 11.17 102,088 -0.01(-0.08%)
Jul 29, 2011 11.30 11.40 11.07 11.18 90,086 -0.25(-2.19%)
Jul 28, 2011 11.19 11.45 11.19 11.43 57,579 +0.24(+2.16%)
Jul 27, 2011 11.24 11.37 11.10 11.18 51,200 -0.08(-0.69%)
Jul 26, 2011 11.24 11.42 11.19 11.26 32,849 +0.02(+0.15%)
Jul 25, 2011 11.11 11.29 11.09 11.24 53,477 +0.06(+0.54%)
Jul 22, 2011 11.23 11.24 11.18 11.18 56,831 -0.09(-0.77%)
Jul 21, 2011 11.24 11.41 11.22 11.27 109,943 +0.04(+0.38%)
Jul 20, 2011 11.45 11.50 11.23 11.23 47,528 -0.23(-2.04%)
Jul 19, 2011 11.17 11.50 11.04 11.46 22,110 +0.33(+2.95%)
Jul 18, 2011 11.20 11.20 10.98 11.13 31,707 -0.13(-1.15%)
Jul 15, 2011 11.48 11.58 11.24 11.26 107,353 -0.16(-1.44%)
Jul 14, 2011 11.45 11.55 11.39 11.43 25,699 -0.03(-0.30%)
Jul 13, 2011 11.50 11.53 11.39 11.46 58,814 -0.03(-0.23%)
Jul 12, 2011 11.41 11.69 11.41 11.49 75,943 +0.02(+0.15%)
Jul 11, 2011 11.34 11.59 11.34 11.47 134,457 +0.03(+0.23%)
Jul 08, 2011 11.46 11.64 11.43 11.44 29,189 -0.14(-1.19%)
Jul 07, 2011 11.33 11.62 11.21 11.58 114,933 +0.29(+2.53%)
Jul 06, 2011 11.27 11.60 11.20 11.30 82,036 +0.03(+0.23%)
Jul 05, 2011 11.12 11.51 11.12 11.27 149,499 +0.16(+1.40%)
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.