Chronicle Journal: Finance

Walker & Dunlop (NY: WD )

100.73 USD -12.50 (-11.04%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 109.00 110.00 95.01 100.73 778,186 -12.50(-11.04%)
May 05, 2021 114.27 114.77 111.49 113.23 139,773 -0.46(-0.40%)
May 04, 2021 112.94 114.52 111.50 113.69 175,155 +0.67(+0.59%)
May 03, 2021 112.70 114.56 111.53 113.02 314,167 +2.17(+1.96%)
Apr 30, 2021 111.95 112.80 109.55 110.85 155,000 -1.86(-1.65%)
Apr 29, 2021 112.30 114.68 111.73 112.71 105,088 +2.04(+1.84%)
Apr 28, 2021 111.59 112.27 109.72 110.67 94,078 -0.89(-0.80%)
Apr 27, 2021 111.53 111.97 110.01 111.56 88,818 +0.83(+0.75%)
Apr 26, 2021 109.99 111.55 109.99 110.73 83,096 +1.61(+1.48%)
Apr 23, 2021 105.00 110.34 104.63 109.12 122,600 +3.82(+3.63%)
Apr 22, 2021 106.81 107.05 104.55 105.30 138,380 -1.15(-1.08%)
Apr 21, 2021 106.39 107.93 104.63 106.45 172,216 -0.11(-0.10%)
Apr 20, 2021 109.89 110.39 105.75 106.56 150,061 -3.47(-3.15%)
Apr 19, 2021 109.78 111.11 109.22 110.03 129,514 -0.94(-0.85%)
Apr 16, 2021 110.39 111.45 109.82 110.97 123,500 +2.22(+2.04%)
Apr 15, 2021 108.41 109.10 106.10 108.75 106,022 +0.79(+0.73%)
Apr 14, 2021 107.49 111.24 107.03 107.96 141,511 +0.99(+0.93%)
Apr 13, 2021 107.01 108.50 105.85 106.97 119,327 -1.06(-0.98%)
Apr 12, 2021 106.68 109.39 106.04 108.03 117,863 +1.42(+1.33%)
Apr 09, 2021 106.71 106.87 105.25 106.61 101,500 +0.02(+0.02%)
Apr 08, 2021 104.75 107.29 104.11 106.59 125,052 +2.33(+2.23%)
Apr 07, 2021 106.46 107.21 104.02 104.26 121,717 -2.93(-2.73%)
Apr 06, 2021 108.00 109.29 106.51 107.19 226,050 -0.95(-0.88%)
Apr 05, 2021 106.64 109.05 105.94 108.14 205,706 +2.86(+2.72%)
Apr 01, 2021 103.05 105.34 103.05 105.28 128,000 +2.54(+2.47%)
Mar 31, 2021 103.15 104.48 102.30 102.74 199,836 -0.22(-0.21%)
Mar 30, 2021 100.75 103.48 100.16 102.96 93,426 +2.01(+1.99%)
Mar 29, 2021 103.60 104.62 99.68 100.95 150,860 -3.65(-3.49%)
Mar 26, 2021 104.47 104.88 102.62 104.60 139,100 +1.60(+1.55%)
Mar 25, 2021 98.51 103.75 97.22 103.00 198,915 +3.50(+3.52%)
Mar 24, 2021 103.99 105.68 99.40 99.50 222,498 -1.15(-1.14%)
Mar 23, 2021 98.73 102.19 98.17 100.65 294,347 +0.77(+0.77%)
Mar 22, 2021 102.25 102.76 97.58 99.88 185,316 -2.58(-2.52%)
Mar 19, 2021 107.00 107.50 101.51 102.46 518,500 -5.50(-5.09%)
Mar 18, 2021 111.54 113.79 107.50 107.96 172,800 -3.29(-2.96%)
Mar 17, 2021 107.99 111.50 106.45 111.25 183,306 +2.62(+2.41%)
Mar 16, 2021 110.94 112.50 108.42 108.63 197,142 -3.56(-3.17%)
Mar 15, 2021 113.00 113.00 108.65 112.19 249,907 +5.89(+5.54%)
Mar 12, 2021 109.91 110.00 105.50 106.30 149,100 -2.37(-2.18%)
Mar 11, 2021 102.79 109.41 102.00 108.67 455,576 +6.80(+6.68%)
Mar 10, 2021 100.50 102.54 100.50 101.87 187,777 +1.87(+1.87%)
Mar 09, 2021 99.83 101.39 96.90 100.00 160,051 +0.55(+0.55%)
Mar 08, 2021 99.95 102.65 98.60 99.45 178,849 -1.18(-1.17%)
Mar 05, 2021 102.00 102.00 95.07 100.63 205,400 +0.93(+0.93%)
Mar 04, 2021 100.01 101.72 96.97 99.70 322,999 -0.65(-0.65%)
Mar 03, 2021 102.24 103.42 100.35 100.35 185,911 -1.77(-1.73%)
Mar 02, 2021 101.99 103.25 101.31 102.12 126,878 -0.07(-0.07%)
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.