Skip to main content

Walker & Dunlop (NY: WD )

110.89 +2.93 (+2.71%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.36 16.36 16.12 16.20 102,782 -0.20(-1.25%)
May 30, 2013 16.60 16.74 16.35 16.41 104,102 -0.19(-1.13%)
May 29, 2013 16.63 16.83 16.42 16.59 83,440 -0.07(-0.41%)
May 28, 2013 16.58 16.86 16.54 16.66 276,485 +0.33(+2.04%)
May 24, 2013 16.41 16.62 16.24 16.33 1,355,582 -0.06(-0.36%)
May 23, 2013 16.12 16.44 16.12 16.39 118,678 +0.20(+1.27%)
May 22, 2013 15.95 16.43 15.95 16.18 118,226 +0.19(+1.17%)
May 21, 2013 16.18 16.29 15.85 16.00 88,975 -0.23(-1.42%)
May 20, 2013 16.29 16.35 16.14 16.23 116,455 -0.06(-0.37%)
May 17, 2013 16.01 16.38 16.01 16.29 52,734 +0.34(+2.14%)
May 16, 2013 15.96 16.10 15.89 15.94 56,850 -0.07(-0.43%)
May 15, 2013 15.90 16.22 15.85 16.01 90,477 +0.19(+1.19%)
May 13, 2013 15.69 15.83 15.65 15.83 86,861 +0.15(+0.98%)
May 10, 2013 15.65 15.70 15.48 15.67 84,382 +0.01(+0.05%)
May 09, 2013 15.15 15.66 15.03 15.66 87,215 +0.45(+2.98%)
May 08, 2013 15.37 15.37 15.04 15.21 178,552 -0.58(-3.68%)
May 07, 2013 15.85 15.95 15.48 15.79 75,301 +0.01(+0.05%)
May 06, 2013 15.43 15.81 15.43 15.78 69,639 +0.42(+2.72%)
May 03, 2013 15.22 15.58 15.12 15.36 275,803 +0.32(+2.10%)
May 02, 2013 14.95 15.18 14.86 15.05 45,475 +0.10(+0.69%)
May 01, 2013 15.12 15.24 14.77 14.95 131,405 -0.26(-1.74%)
Apr 30, 2013 14.96 15.24 14.90 15.21 55,783 +0.21(+1.42%)
Apr 29, 2013 14.94 15.09 14.89 15.00 28,180 +0.12(+0.80%)
Apr 26, 2013 15.20 15.20 14.76 14.88 88,547 -0.36(-2.35%)
Apr 25, 2013 15.18 15.36 15.13 15.24 75,058 +0.05(+0.34%)
Apr 24, 2013 15.01 15.19 14.96 15.18 49,939 +0.13(+0.85%)
Apr 23, 2013 14.85 15.06 14.74 15.06 36,941 +0.30(+2.03%)
Apr 22, 2013 14.83 14.90 14.69 14.76 60,909 -0.14(-0.92%)
Apr 19, 2013 14.91 14.94 14.74 14.89 76,167 -0.02(-0.11%)
Apr 18, 2013 14.95 14.98 14.88 14.91 115,568 +0.01(+0.06%)
Apr 17, 2013 14.86 15.02 14.81 14.90 186,723 -0.01(-0.06%)
Apr 16, 2013 14.87 14.95 14.69 14.91 87,102 +0.09(+0.63%)
Apr 15, 2013 15.16 15.18 14.74 14.82 256,329 -0.36(-2.36%)
Apr 12, 2013 14.95 15.29 14.95 15.18 128,816 +0.20(+1.37%)
Apr 11, 2013 15.33 15.36 14.70 14.97 252,079 -0.39(-2.56%)
Apr 10, 2013 15.36 15.53 15.19 15.36 116,468 -0.01(-0.06%)
Apr 09, 2013 15.37 15.44 15.31 15.37 115,078 +0.12(+0.78%)
Apr 08, 2013 15.20 15.29 14.91 15.25 145,591 -0.03(-0.22%)
Apr 05, 2013 14.95 15.31 14.87 15.29 98,289 +0.13(+0.85%)
Apr 04, 2013 14.97 15.17 14.86 15.16 122,686 +0.19(+1.25%)
Apr 03, 2013 15.53 15.53 14.86 14.97 140,718 -0.51(-3.31%)
Apr 02, 2013 15.45 15.65 15.32 15.48 180,677 +0.09(+0.55%)
Apr 01, 2013 15.37 15.44 15.18 15.40 136,618 +0.05(+0.33%)
Mar 28, 2013 15.57 15.59 15.32 15.35 180,375 -0.19(-1.21%)
Mar 27, 2013 15.38 15.64 15.37 15.53 221,564 +0.08(+0.50%)
Mar 26, 2013 15.64 15.77 15.16 15.46 258,619 -0.24(-1.52%)
Mar 25, 2013 15.76 15.94 15.61 15.70 272,317 -0.08(-0.49%)
Mar 22, 2013 16.06 16.06 15.70 15.77 212,195 -0.20(-1.23%)
Mar 21, 2013 16.18 16.21 15.93 15.97 165,002 -0.28(-1.73%)
Mar 20, 2013 16.21 16.27 16.00 16.25 102,115 +0.19(+1.17%)
Mar 19, 2013 16.30 16.44 15.95 16.06 115,623 -0.21(-1.26%)
Mar 18, 2013 16.11 16.35 15.99 16.27 100,505 +0.03(+0.16%)
Mar 15, 2013 16.16 16.28 15.98 16.24 321,217 -0.01(-0.05%)
Mar 14, 2013 16.38 16.45 16.17 16.25 261,456 -0.04(-0.26%)
Mar 13, 2013 16.48 16.62 16.21 16.30 208,431 -0.15(-0.88%)
Mar 12, 2013 17.01 17.08 16.30 16.44 333,983 -0.56(-3.32%)
Mar 11, 2013 17.00 17.33 16.87 17.00 317,648 +0.05(+0.30%)
Mar 08, 2013 16.99 17.03 16.74 16.95 353,674 -0.03(-0.20%)
Mar 07, 2013 16.65 17.08 16.39 16.99 262,333 +0.33(+2.00%)
Mar 06, 2013 17.11 17.30 16.30 16.65 560,860 -1.13(-6.34%)
Mar 05, 2013 18.19 18.19 17.59 17.78 227,877 -0.36(-1.98%)
Mar 04, 2013 18.08 18.15 17.90 18.14 110,852 +0.08(+0.43%)
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.