Skip to main content

Walker & Dunlop (NY: WD )

92.62 -1.32 (-1.41%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 14.70 15.14 14.53 14.56 149,092 -0.15(-1.00%)
Feb 27, 2014 14.48 14.71 14.48 14.71 62,833 +0.22(+1.55%)
Feb 26, 2014 14.58 14.71 14.43 14.48 51,474 -0.10(-0.71%)
Feb 25, 2014 14.68 14.71 14.54 14.58 88,763 -0.12(-0.82%)
Feb 24, 2014 14.91 14.91 14.64 14.71 83,661 -0.09(-0.58%)
Feb 21, 2014 14.53 14.81 14.50 14.79 68,128 +0.34(+2.33%)
Feb 20, 2014 14.63 14.66 14.42 14.45 90,606 -0.09(-0.59%)
Feb 19, 2014 14.55 14.59 14.45 14.54 74,218 +0.00(+0.00%)
Feb 18, 2014 14.81 14.88 14.38 14.54 211,298 -0.21(-1.41%)
Feb 14, 2014 13.81 14.75 14.75 14.75 196,525 +0.79(+5.64%)
Feb 13, 2014 12.70 13.97 12.70 13.96 183,707 +1.03(+7.96%)
Feb 12, 2014 12.85 13.16 12.85 12.93 73,866 +0.03(+0.27%)
Feb 11, 2014 12.87 13.06 12.85 12.90 48,969 +0.07(+0.54%)
Feb 10, 2014 12.78 12.84 12.53 12.83 79,079 +0.10(+0.75%)
Feb 07, 2014 12.85 12.97 12.64 12.73 55,015 -0.04(-0.34%)
Feb 06, 2014 12.58 12.92 12.58 12.78 56,578 +0.20(+1.58%)
Feb 05, 2014 12.73 12.82 12.52 12.58 100,350 -0.15(-1.16%)
Feb 04, 2014 12.32 12.82 12.22 12.72 165,067 +0.48(+3.88%)
Feb 03, 2014 12.18 12.44 12.06 12.25 126,818 +0.10(+0.85%)
Jan 31, 2014 12.02 12.26 11.95 12.14 152,349 -0.03(-0.21%)
Jan 30, 2014 12.25 12.34 12.11 12.17 111,058 +0.04(+0.36%)
Jan 29, 2014 12.36 12.42 12.09 12.13 97,489 -0.24(-1.96%)
Jan 28, 2014 11.83 12.49 11.77 12.37 274,549 +0.51(+4.30%)
Jan 27, 2014 11.94 12.19 11.68 11.86 410,391 -0.08(-0.65%)
Jan 24, 2014 12.17 12.29 11.86 11.94 125,571 -0.27(-2.20%)
Jan 23, 2014 12.46 12.46 12.15 12.21 74,372 -0.26(-2.08%)
Jan 22, 2014 12.54 12.68 12.43 12.47 72,478 -0.03(-0.28%)
Jan 21, 2014 12.58 12.68 12.36 12.50 110,027 +0.01(+0.07%)
Jan 17, 2014 12.80 12.49 12.49 12.49 95,834 -0.29(-2.30%)
Jan 16, 2014 13.17 13.19 12.72 12.79 108,259 -0.37(-2.83%)
Jan 15, 2014 13.30 13.48 13.03 13.16 181,231 -0.15(-1.11%)
Jan 14, 2014 13.36 13.49 13.29 13.30 102,782 +0.03(+0.26%)
Jan 13, 2014 13.28 13.60 13.04 13.27 101,011 +0.06(+0.46%)
Jan 10, 2014 13.60 13.60 13.08 13.21 72,798 -0.32(-2.37%)
Jan 09, 2014 13.84 13.84 13.34 13.53 87,739 -0.26(-1.88%)
Jan 08, 2014 13.89 13.95 13.62 13.79 50,689 -0.07(-0.50%)
Jan 07, 2014 13.79 13.91 13.76 13.86 68,161 +0.05(+0.38%)
Jan 06, 2014 13.88 14.01 13.75 13.81 84,721 -0.08(-0.56%)
Jan 03, 2014 13.95 14.06 13.84 13.88 51,951 -0.10(-0.68%)
Jan 02, 2014 13.94 14.05 13.75 13.98 198,297 -0.01(-0.06%)
Dec 31, 2013 14.01 13.99 13.99 13.99 72,829 -0.01(-0.06%)
Dec 30, 2013 14.00 14.09 13.89 14.00 36,391 -0.01(-0.06%)
Dec 27, 2013 13.92 14.14 13.78 14.00 61,238 +0.14(+1.00%)
Dec 26, 2013 13.96 14.03 13.83 13.87 46,748 -0.02(-0.12%)
Dec 24, 2013 13.83 13.92 13.74 13.88 70,713 +0.02(+0.12%)
Dec 23, 2013 13.94 13.97 13.71 13.87 110,294 -0.22(-1.60%)
Dec 20, 2013 13.90 14.13 13.85 14.09 187,017 +0.24(+1.75%)
Dec 19, 2013 13.93 13.94 13.74 13.85 63,789 -0.16(-1.17%)
Dec 18, 2013 13.76 14.10 13.68 14.01 120,317 +0.27(+1.95%)
Dec 17, 2013 13.80 13.84 13.67 13.75 73,250 -0.08(-0.56%)
Dec 16, 2013 13.80 13.88 13.69 13.82 57,601 +0.10(+0.76%)
Dec 13, 2013 13.81 13.87 13.48 13.72 73,437 -0.01(-0.06%)
Dec 12, 2013 13.90 13.98 13.66 13.73 64,284 -0.15(-1.06%)
Dec 11, 2013 14.05 14.05 13.81 13.88 55,059 -0.14(-0.99%)
Dec 10, 2013 13.94 14.05 13.90 14.01 104,342 +0.13(+0.93%)
Dec 09, 2013 14.10 14.11 13.77 13.88 67,257 -0.15(-1.05%)
Dec 06, 2013 14.07 14.08 13.94 14.03 85,964 +0.06(+0.43%)
Dec 05, 2013 13.90 14.08 13.84 13.97 95,922 +0.10(+0.75%)
Dec 04, 2013 13.81 14.02 13.70 13.87 90,181 +0.07(+0.50%)
Dec 03, 2013 13.84 13.96 13.73 13.80 161,698 +0.03(+0.25%)
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.