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

Walker & Dunlop (NY: WD )

97.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
May 24, 2011 11.31 11.46 10.99 11.08 91,143 -0.23(-2.06%)
May 23, 2011 11.30 11.39 11.19 11.31 95,441 -0.04(-0.38%)
May 20, 2011 11.25 11.48 11.25 11.36 81,058 +0.07(+0.61%)
May 19, 2011 11.16 11.38 11.12 11.29 63,078 +0.11(+1.01%)
May 18, 2011 10.83 11.28 10.77 11.18 161,639 +0.35(+3.28%)
May 17, 2011 10.44 10.86 10.44 10.82 199,165 +0.36(+3.47%)
May 16, 2011 10.51 10.72 10.44 10.46 114,709 -0.05(-0.49%)
May 13, 2011 10.54 10.80 10.47 10.51 120,785 +0.02(+0.16%)
May 12, 2011 10.22 10.54 10.12 10.49 117,817 +0.27(+2.62%)
May 11, 2011 10.38 10.40 10.19 10.22 61,405 -0.16(-1.50%)
May 10, 2011 10.38 10.45 10.33 10.38 68,447 +0.01(+0.08%)
May 09, 2011 10.21 10.39 10.19 10.37 48,083 +0.12(+1.18%)
May 06, 2011 10.17 10.47 10.17 10.25 47,562 +0.13(+1.28%)
May 05, 2011 9.853 10.32 9.783 10.12 58,684 +0.25(+2.54%)
May 04, 2011 9.948 9.948 9.766 9.870 34,216 -0.04(-0.44%)
May 03, 2011 10.16 10.26 9.645 9.913 99,343 -0.22(-2.22%)
May 02, 2011 10.16 10.17 10.14 10.14 65,213 -0.23(-2.25%)
Apr 29, 2011 10.21 10.38 10.13 10.37 43,845 +0.17(+1.70%)
Apr 28, 2011 10.26 10.29 10.16 10.20 13,700 -0.08(-0.76%)
Apr 27, 2011 10.13 10.35 10.13 10.28 39,836 +0.11(+1.11%)
Apr 26, 2011 10.000 10.18 9.844 10.16 56,512 +0.20(+2.00%)
Apr 25, 2011 9.809 9.978 9.732 9.965 38,250 +0.18(+1.86%)
Apr 21, 2011 9.835 9.913 9.636 9.783 159,438 -0.02(-0.18%)
Apr 20, 2011 9.680 9.922 9.680 9.801 34,536 +0.16(+1.71%)
Apr 19, 2011 9.861 9.861 9.602 9.636 49,319 -0.23(-2.37%)
Apr 18, 2011 9.818 9.974 9.645 9.870 42,136 +0.00(+0.00%)
Apr 15, 2011 9.723 10.04 9.723 9.870 45,444 +0.12(+1.24%)
Apr 14, 2011 10.000 10.09 9.732 9.749 88,424 -0.29(-2.93%)
Apr 13, 2011 10.04 10.10 9.974 10.04 42,289 -0.03(-0.34%)
Apr 12, 2011 10.02 10.16 9.965 10.08 26,380 +0.04(+0.43%)
Apr 11, 2011 10.05 10.10 9.948 10.03 41,496 -0.04(-0.43%)
Apr 08, 2011 10.15 10.30 10.03 10.08 46,729 -0.02(-0.17%)
Apr 07, 2011 10.17 10.36 10.04 10.09 89,447 -0.03(-0.34%)
Apr 06, 2011 10.08 10.26 9.939 10.13 203,539 +0.05(+0.52%)
Apr 05, 2011 10.25 10.31 9.991 10.08 109,538 -0.16(-1.61%)
Apr 04, 2011 10.33 10.35 10.12 10.24 421,172 -0.09(-0.84%)
Apr 01, 2011 10.46 10.46 10.12 10.33 127,622 -0.18(-1.73%)
Mar 31, 2011 10.39 10.67 10.34 10.51 764,538 +0.09(+0.83%)
Mar 30, 2011 10.91 10.91 10.29 10.42 309,821 -0.39(-3.60%)
Mar 29, 2011 11.39 11.39 10.38 10.81 80,201 -0.15(-1.34%)
Mar 28, 2011 10.96 11.06 10.76 10.96 62,232 +0.02(+0.16%)
Mar 25, 2011 10.85 11.25 10.76 10.94 67,504 +0.11(+1.04%)
Mar 24, 2011 10.86 10.86 10.76 10.83 19,133 -0.03(-0.24%)
Mar 23, 2011 10.93 10.94 10.71 10.86 80,501 -0.03(-0.32%)
Mar 22, 2011 10.80 10.93 10.73 10.89 67,868 +0.11(+1.04%)
Mar 21, 2011 10.62 10.80 10.59 10.78 6,955 +0.13(+1.22%)
Mar 18, 2011 10.41 10.75 10.39 10.65 66,790 +0.38(+3.71%)
Mar 17, 2011 10.38 10.78 10.19 10.27 38,975 +0.01(+0.08%)
Mar 16, 2011 10.38 10.59 10.26 10.26 133,493 -0.09(-0.84%)
Mar 15, 2011 10.17 10.39 10.12 10.35 71,463 -0.12(-1.16%)
Mar 14, 2011 10.66 10.66 10.31 10.47 54,246 -0.24(-2.26%)
Mar 11, 2011 10.73 10.73 10.68 10.71 38,708 -0.02(-0.16%)
Mar 10, 2011 10.73 10.73 10.48 10.73 65,956 -0.08(-0.72%)
Mar 09, 2011 10.77 10.81 10.72 10.80 12,470 -0.01(-0.08%)
Mar 08, 2011 10.75 10.81 10.75 10.81 35,035 +0.00(+0.00%)
Mar 07, 2011 10.81 10.81 10.68 10.81 40,990 +0.00(+0.00%)
Mar 04, 2011 10.81 10.83 10.65 10.81 116,774 -0.03(-0.24%)
Mar 03, 2011 10.81 10.98 10.80 10.84 65,030 -0.05(-0.48%)
Mar 02, 2011 10.69 10.97 10.69 10.89 73,307 +0.16(+1.45%)
Mar 01, 2011 10.56 10.85 10.52 10.73 67,279 +0.17(+1.64%)
Feb 28, 2011 10.63 10.63 10.44 10.56 41,963 -0.04(-0.41%)
Feb 25, 2011 10.76 10.80 10.52 10.61 35,744 -0.12(-1.13%)
Feb 24, 2011 10.69 10.83 10.54 10.73 16,762 +0.14(+1.31%)
Feb 23, 2011 10.66 10.70 10.41 10.59 106,209 -0.13(-1.21%)
Feb 22, 2011 10.72 10.72 10.54 10.72 10,125 -0.08(-0.72%)
Feb 18, 2011 10.76 10.86 10.66 10.80 21,974 -0.02(-0.16%)
Feb 17, 2011 10.79 10.93 10.78 10.81 61,159 -0.01(-0.08%)
Feb 16, 2011 10.61 10.82 10.59 10.82 110,970 +0.16(+1.54%)
Feb 15, 2011 10.48 10.66 10.43 10.66 28,379 +0.13(+1.23%)
Feb 14, 2011 10.70 10.70 10.45 10.53 21,007 -0.23(-2.17%)
Feb 11, 2011 10.46 10.81 10.39 10.76 102,869 +0.36(+3.49%)
Feb 10, 2011 10.29 10.51 10.29 10.40 47,657 +0.02(+0.17%)
Feb 09, 2011 10.48 10.56 10.30 10.38 117,858 -0.14(-1.32%)
Feb 08, 2011 10.58 10.73 10.50 10.52 88,785 -0.01(-0.08%)
Feb 07, 2011 10.80 10.80 10.38 10.53 131,945 -0.16(-1.46%)
Feb 04, 2011 10.77 10.95 10.39 10.68 66,727 -0.09(-0.80%)
Feb 03, 2011 10.78 10.94 10.62 10.77 104,146 +0.09(+0.81%)
Feb 02, 2011 10.47 11.02 10.35 10.68 263,579 +0.29(+2.83%)
Feb 01, 2011 10.38 10.42 10.26 10.39 101,791 +0.01(+0.08%)
Jan 31, 2011 9.714 10.69 9.628 10.38 133,737 +0.74(+7.62%)
Jan 28, 2011 9.714 9.714 9.541 9.645 104,869 -0.03(-0.27%)
Jan 27, 2011 9.706 9.783 9.593 9.671 123,025 -0.08(-0.80%)
Jan 26, 2011 9.732 9.758 9.489 9.749 121,881 +0.08(+0.80%)
Jan 25, 2011 9.619 9.896 9.610 9.671 450,670 -0.02(-0.18%)
Jan 24, 2011 9.524 9.818 9.437 9.688 448,346 +0.35(+3.80%)
Jan 21, 2011 9.221 9.628 9.221 9.334 377,195 +0.16(+1.79%)
Jan 20, 2011 9.109 9.204 9.050 9.169 267,852 +0.03(+0.28%)
Jan 19, 2011 9.143 9.360 9.014 9.143 350,227 -0.06(-0.66%)
Jan 18, 2011 9.143 9.308 9.126 9.204 317,603 +0.00(+0.00%)
Jan 14, 2011 9.074 9.239 8.949 9.204 176,696 +0.05(+0.57%)
Jan 13, 2011 8.823 9.161 8.823 9.152 345,626 +0.32(+3.62%)
Jan 12, 2011 8.832 8.944 8.823 8.832 303,723 -0.08(-0.87%)
Jan 11, 2011 8.806 8.962 8.806 8.910 104,211 +0.02(+0.19%)
Jan 10, 2011 8.702 8.927 8.702 8.893 86,323 +0.14(+1.58%)
Jan 07, 2011 8.806 8.927 8.694 8.754 64,864 -0.08(-0.88%)
Jan 06, 2011 9.057 9.057 8.815 8.832 103,551 -0.11(-1.26%)
Jan 05, 2011 8.694 9.014 8.650 8.944 137,625 +0.29(+3.40%)
Jan 04, 2011 8.650 8.728 8.650 8.650 211,893 +0.00(+0.00%)
Jan 03, 2011 8.694 8.720 8.633 8.650 91,807 -0.08(-0.89%)
Dec 31, 2010 8.694 8.737 8.668 8.728 36,737 -0.01(-0.10%)
Dec 30, 2010 8.521 8.737 8.495 8.737 72,715 +0.09(+1.00%)
Dec 29, 2010 8.564 8.702 8.525 8.650 199,987 +0.04(+0.50%)
Dec 28, 2010 8.477 8.607 8.469 8.607 374,120 +0.16(+1.95%)
Dec 27, 2010 8.512 8.546 8.417 8.443 169,262 -0.11(-1.31%)
Dec 23, 2010 8.598 8.598 8.521 8.555 193,135 +0.00(+0.00%)
Dec 22, 2010 8.521 8.598 8.434 8.555 119,493 -0.01(-0.10%)
Dec 21, 2010 8.624 8.624 8.521 8.564 209,637 -0.01(-0.10%)
Dec 20, 2010 8.633 8.633 8.477 8.572 421,759 +0.02(+0.20%)
Dec 17, 2010 8.581 8.633 8.546 8.555 269,081 +0.07(+0.82%)
Dec 16, 2010 8.564 8.650 8.434 8.486 515,646 -0.08(-0.91%)
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.