Skip to main content

Walker & Dunlop (NY: WD )

107.96 -0.26 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 77.38 78.36 74.79 75.06 221,865 -2.43(-3.13%)
Jan 28, 2021 76.18 78.22 75.51 77.49 156,445 +2.86(+3.84%)
Jan 27, 2021 78.42 78.82 74.33 74.62 214,018 -4.79(-6.03%)
Jan 26, 2021 82.51 82.56 79.12 79.41 78,769 -2.63(-3.20%)
Jan 25, 2021 82.06 82.88 80.46 82.04 107,380 -1.07(-1.28%)
Jan 22, 2021 81.16 83.15 80.89 83.10 107,258 +1.03(+1.26%)
Jan 21, 2021 82.79 83.07 81.25 82.07 114,415 -0.40(-0.49%)
Jan 20, 2021 80.97 82.74 80.97 82.47 145,701 +1.39(+1.71%)
Jan 19, 2021 82.06 82.42 80.70 81.09 140,283 -0.53(-0.65%)
Jan 15, 2021 81.65 82.66 81.31 81.62 135,334 -1.18(-1.42%)
Jan 14, 2021 83.28 83.86 82.08 82.79 132,101 +0.18(+0.22%)
Jan 13, 2021 83.72 83.83 81.64 82.61 153,303 -0.57(-0.68%)
Jan 12, 2021 82.31 83.56 81.56 83.18 124,256 +1.47(+1.80%)
Jan 11, 2021 79.87 82.67 79.68 81.71 155,274 +0.81(+1.00%)
Jan 08, 2021 82.06 82.46 78.76 80.90 259,811 -0.99(-1.21%)
Jan 07, 2021 86.28 86.48 81.82 81.89 221,072 -3.20(-3.76%)
Jan 06, 2021 82.06 86.03 82.06 85.09 270,089 +4.07(+5.02%)
Jan 05, 2021 79.28 81.65 79.04 81.02 259,715 +1.43(+1.80%)
Jan 04, 2021 84.01 84.01 79.47 79.59 199,588 -4.31(-5.14%)
Dec 31, 2020 83.91 83.91 83.91 94,476 +0.93(+1.12%)
Dec 30, 2020 82.05 83.88 82.05 82.98 94,476 +0.83(+1.01%)
Dec 29, 2020 85.20 85.20 82.06 82.15 146,377 -2.43(-2.87%)
Dec 28, 2020 85.05 86.15 84.23 84.57 176,817 +0.12(+0.14%)
Dec 24, 2020 85.59 86.17 83.24 84.45 73,260 -0.97(-1.13%)
Dec 23, 2020 82.39 85.56 82.06 85.42 202,601 +3.45(+4.20%)
Dec 22, 2020 81.74 82.49 80.53 81.97 171,644 +0.54(+0.66%)
Dec 21, 2020 81.18 81.90 79.56 81.43 312,865 -0.76(-0.92%)
Dec 18, 2020 84.50 85.52 80.99 82.19 723,282 -2.04(-2.42%)
Dec 17, 2020 82.92 84.84 82.18 84.23 178,427 +1.28(+1.54%)
Dec 16, 2020 83.15 83.22 81.47 82.96 171,123 +0.23(+0.28%)
Dec 15, 2020 79.51 84.23 79.48 82.73 258,578 +3.26(+4.11%)
Dec 14, 2020 78.87 80.12 78.25 79.46 290,485 +2.23(+2.89%)
Dec 11, 2020 75.27 78.04 74.81 77.23 226,252 +1.62(+2.15%)
Dec 10, 2020 71.71 75.64 70.91 75.61 335,672 +3.37(+4.67%)
Dec 09, 2020 74.31 75.01 72.04 72.23 210,913 -1.45(-1.97%)
Dec 08, 2020 72.76 74.47 72.76 73.68 270,080 +0.00(+0.00%)
Dec 07, 2020 74.36 74.70 72.54 73.68 373,911 -0.57(-0.77%)
Dec 04, 2020 74.35 74.77 73.10 74.26 176,790 +0.67(+0.92%)
Dec 03, 2020 74.52 75.22 72.87 73.58 174,532 -0.67(-0.90%)
Dec 02, 2020 73.38 74.78 73.01 74.25 228,204 +0.56(+0.75%)
Dec 01, 2020 74.38 74.57 72.74 73.69 161,294 +0.74(+1.01%)
Nov 30, 2020 74.18 74.64 72.20 72.95 216,821 -0.97(-1.31%)
Nov 27, 2020 74.57 75.32 73.31 73.92 85,434 -0.90(-1.21%)
Nov 25, 2020 75.25 75.91 73.32 74.82 140,269 -1.18(-1.55%)
Nov 24, 2020 75.74 77.06 74.83 76.00 290,561 +1.99(+2.69%)
Nov 23, 2020 72.63 74.58 72.49 74.01 199,369 +2.63(+3.68%)
Nov 20, 2020 70.39 71.92 69.88 71.39 156,501 +0.29(+0.41%)
Nov 19, 2020 70.21 71.43 69.46 71.09 116,406 +0.88(+1.26%)
Nov 18, 2020 71.09 73.26 70.18 70.21 219,164 -0.27(-0.39%)
Nov 17, 2020 72.95 73.75 69.92 70.48 402,403 -3.35(-4.53%)
Nov 16, 2020 75.31 76.19 72.48 73.83 302,172 +1.10(+1.52%)
Nov 13, 2020 69.91 73.69 69.48 72.73 323,530 +4.19(+6.12%)
Nov 12, 2020 68.11 68.63 67.02 68.53 158,569 -0.31(-0.45%)
Nov 11, 2020 68.55 68.94 66.54 68.84 185,722 +0.56(+0.82%)
Nov 10, 2020 66.96 70.06 66.36 68.28 337,942 +1.99(+3.00%)
Nov 09, 2020 64.42 67.33 63.52 66.29 292,970 +6.40(+10.68%)
Nov 06, 2020 61.95 62.93 59.70 59.89 132,123 -1.80(-2.91%)
Nov 05, 2020 60.45 61.76 60.05 61.69 111,140 +1.75(+2.92%)
Nov 04, 2020 60.19 60.91 57.73 59.94 112,142 -1.87(-3.02%)
Nov 03, 2020 60.48 62.19 60.18 61.81 211,994 +2.62(+4.43%)
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.