Skip to main content

Walker & Dunlop (NY: WD )

107.96 -0.26 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 16.35 16.35 16.10 16.19 102,867 -0.20(-1.25%)
May 30, 2013 16.59 16.73 16.34 16.39 104,188 -0.19(-1.13%)
May 29, 2013 16.61 16.82 16.41 16.58 83,509 -0.07(-0.41%)
May 28, 2013 16.56 16.84 16.53 16.65 276,715 +0.33(+2.04%)
May 24, 2013 16.39 16.61 16.22 16.32 1,356,708 -0.06(-0.36%)
May 23, 2013 16.10 16.43 16.10 16.38 118,777 +0.20(+1.27%)
May 22, 2013 15.94 16.42 15.94 16.17 118,325 +0.19(+1.17%)
May 21, 2013 16.16 16.27 15.84 15.98 89,049 -0.23(-1.42%)
May 20, 2013 16.27 16.34 16.13 16.21 116,552 -0.06(-0.37%)
May 17, 2013 16.00 16.37 16.00 16.27 52,778 +0.34(+2.14%)
May 16, 2013 15.95 16.09 15.87 15.93 56,897 -0.07(-0.43%)
May 15, 2013 15.89 16.20 15.84 16.00 90,552 +0.19(+1.19%)
May 13, 2013 15.68 15.82 15.64 15.81 86,933 +0.15(+0.98%)
May 10, 2013 15.63 15.68 15.46 15.66 84,452 +0.01(+0.05%)
May 09, 2013 15.14 15.65 15.02 15.65 87,287 +0.45(+2.98%)
May 08, 2013 15.36 15.36 15.03 15.20 178,700 -0.58(-3.68%)
May 07, 2013 15.84 15.94 15.47 15.78 75,363 +0.01(+0.05%)
May 06, 2013 15.42 15.80 15.42 15.77 69,697 +0.42(+2.72%)
May 03, 2013 15.21 15.56 15.11 15.35 276,032 +0.32(+2.10%)
May 02, 2013 14.94 15.17 14.85 15.04 45,513 +0.10(+0.69%)
May 01, 2013 15.10 15.23 14.75 14.93 131,514 -0.26(-1.74%)
Apr 30, 2013 14.95 15.22 14.89 15.20 55,829 +0.21(+1.42%)
Apr 29, 2013 14.92 15.08 14.88 14.98 28,203 +0.12(+0.80%)
Apr 26, 2013 15.19 15.19 14.75 14.87 88,621 -0.36(-2.35%)
Apr 25, 2013 15.17 15.34 15.12 15.22 75,121 +0.05(+0.34%)
Apr 24, 2013 15.00 15.18 14.95 15.17 49,980 +0.13(+0.85%)
Apr 23, 2013 14.84 15.04 14.73 15.04 36,971 +0.30(+2.03%)
Apr 22, 2013 14.81 14.89 14.68 14.75 60,960 -0.14(-0.92%)
Apr 19, 2013 14.90 14.92 14.73 14.88 76,231 -0.02(-0.11%)
Apr 18, 2013 14.93 14.97 14.87 14.90 115,664 +0.01(+0.06%)
Apr 17, 2013 14.85 15.01 14.80 14.89 186,879 -0.01(-0.06%)
Apr 16, 2013 14.86 14.93 14.68 14.90 87,175 +0.09(+0.63%)
Apr 15, 2013 15.15 15.16 14.73 14.81 256,542 -0.36(-2.36%)
Apr 12, 2013 14.93 15.27 14.93 15.16 128,923 +0.20(+1.37%)
Apr 11, 2013 15.32 15.34 14.69 14.96 252,289 -0.39(-2.56%)
Apr 10, 2013 15.34 15.51 15.18 15.35 116,564 -0.01(-0.06%)
Apr 09, 2013 15.36 15.43 15.30 15.36 115,173 +0.12(+0.78%)
Apr 08, 2013 15.19 15.27 14.90 15.24 145,712 -0.03(-0.22%)
Apr 05, 2013 14.93 15.30 14.86 15.27 98,371 +0.13(+0.84%)
Apr 04, 2013 14.96 15.16 14.85 15.15 122,788 +0.19(+1.26%)
Apr 03, 2013 15.51 15.51 14.85 14.96 140,835 -0.51(-3.31%)
Apr 02, 2013 15.44 15.63 15.31 15.47 180,827 +0.09(+0.55%)
Apr 01, 2013 15.36 15.43 15.17 15.39 136,731 +0.05(+0.33%)
Mar 28, 2013 15.56 15.57 15.31 15.33 180,525 -0.19(-1.21%)
Mar 27, 2013 15.37 15.62 15.36 15.52 221,748 +0.08(+0.50%)
Mar 26, 2013 15.62 15.75 15.15 15.45 258,834 -0.24(-1.52%)
Mar 25, 2013 15.74 15.92 15.60 15.68 272,543 -0.08(-0.49%)
Mar 22, 2013 16.04 16.04 15.68 15.76 212,372 -0.20(-1.23%)
Mar 21, 2013 16.17 16.20 15.91 15.96 165,139 -0.28(-1.73%)
Mar 20, 2013 16.20 16.26 15.98 16.24 102,200 +0.19(+1.17%)
Mar 19, 2013 16.29 16.43 15.94 16.05 115,720 -0.20(-1.26%)
Mar 18, 2013 16.09 16.34 15.97 16.26 100,588 +0.03(+0.16%)
Mar 15, 2013 16.14 16.27 15.97 16.23 321,484 -0.01(-0.05%)
Mar 14, 2013 16.37 16.44 16.15 16.24 261,673 -0.04(-0.26%)
Mar 13, 2013 16.47 16.61 16.20 16.28 208,604 -0.14(-0.88%)
Mar 12, 2013 17.00 17.07 16.29 16.43 334,261 -0.56(-3.31%)
Mar 11, 2013 16.98 17.31 16.85 16.99 317,912 +0.05(+0.30%)
Mar 08, 2013 16.97 17.02 16.73 16.94 353,968 -0.03(-0.20%)
Mar 07, 2013 16.64 17.07 16.38 16.97 262,551 +0.33(+2.00%)
Mar 06, 2013 17.09 17.29 16.28 16.64 561,326 -1.13(-6.34%)
Mar 05, 2013 18.18 18.18 17.58 17.77 228,067 -0.36(-1.98%)
Mar 04, 2013 18.06 18.13 17.89 18.12 110,944 +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.