Skip to main content

Walker & Dunlop (NY: WD )

102.40 -0.06 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 10.85 10.90 10.78 10.86 26,719 +0.03(+0.24%)
Jul 30, 2012 10.99 11.00 10.78 10.84 24,191 -0.18(-1.64%)
Jul 27, 2012 10.76 11.09 10.69 11.02 49,018 +0.31(+2.89%)
Jul 26, 2012 10.75 10.75 10.63 10.71 15,054 +0.07(+0.65%)
Jul 25, 2012 10.79 10.83 10.45 10.64 83,372 -0.05(-0.48%)
Jul 24, 2012 10.82 10.93 10.61 10.69 70,654 -0.08(-0.72%)
Jul 23, 2012 10.68 10.85 10.61 10.77 38,917 +0.03(+0.24%)
Jul 20, 2012 10.61 10.79 10.55 10.74 31,189 +0.03(+0.24%)
Jul 19, 2012 10.94 10.96 10.70 10.72 25,455 -0.14(-1.27%)
Jul 18, 2012 11.12 11.17 10.74 10.85 454,021 -0.27(-2.40%)
Jul 17, 2012 11.07 11.21 11.01 11.12 36,284 +0.12(+1.09%)
Jul 16, 2012 11.04 11.04 10.89 11.00 54,363 -0.20(-1.77%)
Jul 13, 2012 11.00 11.20 10.99 11.20 33,609 +0.17(+1.56%)
Jul 12, 2012 11.03 11.10 10.94 11.03 20,377 -0.03(-0.23%)
Jul 11, 2012 10.88 11.13 10.88 11.05 31,085 +0.15(+1.42%)
Jul 10, 2012 11.04 11.04 10.89 10.90 9,728 -0.12(-1.09%)
Jul 09, 2012 10.97 11.04 10.95 11.02 12,271 +0.08(+0.71%)
Jul 06, 2012 10.79 11.03 10.73 10.94 10,420 +0.04(+0.39%)
Jul 05, 2012 11.04 11.04 10.77 10.90 7,039 -0.15(-1.40%)
Jul 03, 2012 10.73 11.05 10.66 11.05 10,895 +0.27(+2.55%)
Jul 02, 2012 11.04 11.04 10.57 10.78 94,814 -0.27(-2.41%)
Jun 29, 2012 10.83 11.04 10.70 11.04 120,093 +0.24(+2.23%)
Jun 28, 2012 10.74 10.80 10.63 10.80 29,298 -0.01(-0.08%)
Jun 27, 2012 10.73 10.96 10.53 10.81 44,768 +0.14(+1.29%)
Jun 26, 2012 10.54 10.71 10.54 10.67 12,106 +0.12(+1.14%)
Jun 25, 2012 10.60 10.71 10.53 10.55 22,028 -0.22(-2.07%)
Jun 22, 2012 10.66 10.78 10.57 10.78 487,064 +0.13(+1.21%)
Jun 21, 2012 10.54 10.69 10.47 10.65 35,348 +0.08(+0.73%)
Jun 20, 2012 10.40 10.61 10.29 10.57 36,146 +0.02(+0.16%)
Jun 19, 2012 10.30 10.71 10.24 10.55 56,177 +0.30(+2.93%)
Jun 18, 2012 10.37 10.37 10.10 10.25 93,153 -0.14(-1.32%)
Jun 15, 2012 10.28 10.49 10.10 10.39 78,373 +0.09(+0.92%)
Jun 14, 2012 10.34 10.39 10.17 10.30 58,717 -0.03(-0.25%)
Jun 13, 2012 10.33 10.62 10.17 10.32 43,415 +0.03(+0.33%)
Jun 12, 2012 10.15 10.31 9.892 10.29 38,773 +0.21(+2.05%)
Jun 11, 2012 10.48 10.50 10.02 10.08 45,342 -0.28(-2.74%)
Jun 08, 2012 9.694 10.40 9.677 10.36 57,443 +0.69(+7.10%)
Jun 07, 2012 9.643 9.711 9.574 9.677 26,242 +0.15(+1.62%)
Jun 06, 2012 9.479 9.600 9.436 9.522 30,677 +0.08(+0.82%)
Jun 05, 2012 9.333 9.522 9.333 9.445 37,662 +0.08(+0.83%)
Jun 04, 2012 9.514 9.514 9.325 9.368 39,734 -0.15(-1.54%)
Jun 01, 2012 9.935 10.02 9.497 9.514 52,713 -0.57(-5.63%)
May 31, 2012 10.11 10.15 9.883 10.08 95,935 -0.07(-0.68%)
May 30, 2012 10.24 10.26 10.11 10.15 23,701 -0.14(-1.34%)
May 29, 2012 10.41 10.43 10.23 10.29 10,823 -0.02(-0.17%)
May 25, 2012 10.27 10.43 10.27 10.30 45,155 +0.04(+0.42%)
May 24, 2012 10.26 10.33 10.13 10.26 18,885 -0.02(-0.17%)
May 23, 2012 10.13 10.33 10.09 10.28 13,339 +0.08(+0.76%)
May 22, 2012 10.12 10.45 10.06 10.20 30,685 -0.03(-0.34%)
May 21, 2012 10.19 10.28 9.978 10.24 41,737 +0.11(+1.10%)
May 18, 2012 10.31 10.44 10.02 10.12 31,556 -0.22(-2.16%)
May 17, 2012 10.46 10.51 10.31 10.35 39,932 -0.07(-0.66%)
May 16, 2012 10.66 10.72 10.37 10.42 35,497 -0.30(-2.81%)
May 15, 2012 10.57 10.74 10.47 10.72 40,741 +0.10(+0.97%)
May 14, 2012 10.55 10.67 10.49 10.61 82,473 -0.04(-0.40%)
May 11, 2012 10.64 10.72 10.56 10.66 97,589 -0.01(-0.08%)
May 10, 2012 10.89 10.89 10.64 10.67 135,195 -0.18(-1.66%)
May 09, 2012 10.85 10.97 10.74 10.85 74,812 -0.29(-2.62%)
May 08, 2012 11.07 11.25 11.07 11.14 49,333 -0.03(-0.31%)
May 07, 2012 11.34 11.34 11.15 11.17 52,808 -0.14(-1.22%)
May 04, 2012 11.21 11.34 11.08 11.31 93,384 +0.04(+0.38%)
May 03, 2012 11.03 11.30 10.96 11.27 51,091 +0.23(+2.10%)
May 02, 2012 10.99 11.04 10.91 11.04 21,521 -0.03(-0.23%)
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.