Skip to main content

Walker & Dunlop (NY: WD )

93.56 +1.44 (+1.56%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 96.97 98.54 96.07 96.46 98,390 -1.01(-1.03%)
Jul 29, 2021 97.50 98.76 97.42 97.47 67,305 +1.17(+1.21%)
Jul 28, 2021 95.50 97.08 93.67 96.30 100,454 +1.68(+1.77%)
Jul 27, 2021 94.39 94.99 93.03 94.62 95,852 -0.75(-0.78%)
Jul 26, 2021 95.98 96.66 94.79 95.37 69,221 +0.22(+0.24%)
Jul 23, 2021 94.86 95.42 93.82 95.14 71,315 +1.49(+1.59%)
Jul 22, 2021 96.37 96.37 93.02 93.65 58,781 -2.71(-2.81%)
Jul 21, 2021 95.27 97.05 95.27 96.37 86,895 +1.72(+1.81%)
Jul 20, 2021 91.93 96.39 91.93 94.65 172,946 +3.16(+3.45%)
Jul 19, 2021 92.38 92.54 91.08 91.49 207,226 -2.27(-2.43%)
Jul 16, 2021 94.72 95.17 93.07 93.76 145,844 +0.12(+0.13%)
Jul 15, 2021 91.58 94.41 91.54 93.64 122,359 +1.82(+1.98%)
Jul 14, 2021 92.84 93.87 91.43 91.83 150,420 +0.09(+0.10%)
Jul 13, 2021 93.96 93.96 91.49 91.73 103,426 -2.80(-2.96%)
Jul 12, 2021 93.25 95.23 92.78 94.53 100,136 +0.20(+0.21%)
Jul 09, 2021 92.18 94.44 91.36 94.33 136,067 +3.48(+3.83%)
Jul 08, 2021 91.39 92.92 90.05 90.86 125,978 -2.36(-2.53%)
Jul 07, 2021 92.96 94.69 92.11 93.21 123,958 -0.21(-0.23%)
Jul 06, 2021 95.46 95.59 92.85 93.43 105,095 -2.63(-2.74%)
Jul 02, 2021 97.13 97.13 96.04 96.06 92,955 -1.31(-1.35%)
Jul 01, 2021 97.60 97.81 96.26 97.37 128,589 +0.07(+0.08%)
Jun 30, 2021 96.97 98.31 96.97 97.30 105,584 -0.40(-0.41%)
Jun 29, 2021 98.11 98.89 96.84 97.70 82,907 +0.17(+0.17%)
Jun 28, 2021 99.63 99.93 96.50 97.53 160,972 -2.37(-2.37%)
Jun 25, 2021 101.88 101.88 99.86 99.90 345,798 -1.06(-1.05%)
Jun 24, 2021 101.23 101.65 100.02 100.96 134,499 +0.94(+0.94%)
Jun 23, 2021 99.55 100.63 98.43 100.02 156,300 +0.78(+0.79%)
Jun 22, 2021 98.64 99.61 96.79 99.24 105,069 +0.62(+0.63%)
Jun 21, 2021 96.53 99.04 96.27 98.61 113,463 +2.32(+2.41%)
Jun 18, 2021 96.51 97.59 95.73 96.29 358,336 -1.62(-1.66%)
Jun 17, 2021 99.48 99.48 97.13 97.91 141,973 -1.03(-1.05%)
Jun 16, 2021 97.77 99.59 97.74 98.95 110,358 +0.01(+0.01%)
Jun 15, 2021 96.71 100.66 96.57 98.94 191,561 +3.20(+3.34%)
Jun 14, 2021 94.03 95.93 94.03 95.74 171,146 +1.71(+1.81%)
Jun 11, 2021 93.98 94.44 93.13 94.03 97,369 +0.98(+1.05%)
Jun 10, 2021 96.37 96.82 92.98 93.06 109,245 -2.20(-2.31%)
Jun 09, 2021 96.53 96.71 95.18 95.26 103,172 -0.99(-1.03%)
Jun 08, 2021 94.08 96.54 93.98 96.24 121,706 +1.64(+1.73%)
Jun 07, 2021 94.87 95.07 93.31 94.60 84,934 +0.54(+0.57%)
Jun 04, 2021 93.21 94.58 92.40 94.06 117,827 +1.25(+1.35%)
Jun 03, 2021 92.67 93.12 90.66 92.81 106,603 -0.14(-0.15%)
Jun 02, 2021 95.72 95.72 92.60 92.95 124,301 -1.94(-2.04%)
Jun 01, 2021 95.21 96.06 93.22 94.89 144,429 +0.24(+0.26%)
May 28, 2021 94.52 95.26 93.21 94.65 91,007 +0.37(+0.40%)
May 27, 2021 94.50 95.20 93.67 94.28 149,914 +0.85(+0.91%)
May 26, 2021 91.35 94.20 91.35 93.43 143,684 +2.60(+2.86%)
May 25, 2021 93.78 94.92 90.75 90.83 143,825 -2.51(-2.69%)
May 24, 2021 93.10 93.43 92.17 93.34 124,616 +1.26(+1.37%)
May 21, 2021 93.63 93.64 91.27 92.08 124,302 -0.36(-0.39%)
May 20, 2021 91.76 92.80 90.72 92.44 107,373 +0.47(+0.51%)
May 19, 2021 90.05 92.26 89.03 91.97 108,096 +0.25(+0.27%)
May 18, 2021 93.13 93.70 91.58 91.72 100,361 -1.37(-1.47%)
May 17, 2021 92.68 93.15 91.47 93.10 105,068 -1.13(-1.20%)
May 14, 2021 93.22 94.48 92.74 94.23 153,285 +1.42(+1.53%)
May 13, 2021 89.94 93.70 89.56 92.81 158,015 +3.39(+3.79%)
May 12, 2021 92.10 92.35 89.39 89.42 249,132 -2.69(-2.92%)
May 11, 2021 91.63 92.52 90.27 92.11 142,826 -0.89(-0.96%)
May 10, 2021 96.96 96.96 92.99 93.00 198,456 -3.88(-4.00%)
May 07, 2021 92.54 97.28 92.08 96.88 307,013 +3.46(+3.70%)
May 06, 2021 101.09 102.02 88.12 93.42 839,076 -11.59(-11.04%)
May 05, 2021 105.98 106.44 103.40 105.01 150,709 -0.43(-0.40%)
May 04, 2021 104.74 106.21 103.41 105.44 188,860 +0.62(+0.59%)
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.